Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.17 | 11.56% | 68,900 | 29,200 | 0.3 |
10.13
11.30
11.30
|
2 tháng
(2024-07-22) |
1.35 | 13.62% | 115,400 | 42,300 | 0.5 |
9.95
11.51
11.30
|
3 tháng
(2024-06-21) |
1.35 | 13.62% | 162,000 | 51,500 | 0.6 |
9.76
11.51
11.30
|
6 tháng
(2024-03-25) |
1.35 | 13.62% | 217,622 | 56,000 | 0.7 |
9.12
11.51
11.30
|
12 tháng
(2023-09-25) |
2.33 | 25.98% | 325,541 | 73,400 | 0.8 |
8.35
11.51
11.30
|
24 tháng
(2022-09-30) |
3.58 | 46.46% | 773,854 | 168,600 | 1.7 |
6.35
11.51
11.30
|
36 tháng
(2021-10-05) |
0.88 | 8.48% | 7,253,070 | 493,900 | 5.0 |
6.35
12.69
11.30
|
60 tháng
(2019-10-16) |
7.30 | 182.79% | 9,483,546 | 516,000 | 5.3 |
3.78
12.69
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2018 |
6.25
|
800 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
24/04/2018 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
23/04/2018 |
6.25
|
5,000 | 6.32 | 6.32 | 6.25 | 4,200 | 0 | 0.0 | |
20/04/2018 |
6.25
|
10,000 | 6.25 | 6.25 | 6.25 | 1,500 | 0 | 0.0 | |
19/04/2018 |
6.72
|
500 | 6.85 | 6.92 | 6.72 | 500 | 0 | 0.0 | |
18/04/2018 |
6.92
|
4,700 | 6.92 | 7.32 | 6.92 | 4,100 | 0 | 0.0 | |
17/04/2018 |
6.92
|
500 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
16/04/2018 |
8.06
|
1,200 | 6.25 | 8.33 | 6.25 | 0 | 100 | -0.0 | |
13/04/2018 |
7.32
|
100 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
12/04/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
11/04/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
10/04/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
09/04/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
06/04/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
05/04/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
04/04/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
03/04/2018 |
6.45
|
100 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
02/04/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
30/03/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
29/03/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
28/03/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
27/03/2018 |
6.52
|
100 | 6.52 | 6.52 | 6.52 | 0 | 100 | -0.0 | |
26/03/2018 |
7.66
|
100 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
23/03/2018 |
6.72
|
400 | 6.72 | 6.72 | 6.72 | 400 | 0 | 0.0 | |
22/03/2018 |
6.72
|
700 | 6.72 | 6.72 | 6.72 | 0 | 100 | -0.0 | |
21/03/2018 |
7.39
|
200 | 8.33 | 8.33 | 7.39 | 0 | 0 | 0 | |
20/03/2018 |
7.39
|
100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
19/03/2018 |
6.45
|
2,200 | 6.52 | 6.52 | 6.45 | 200 | 0 | 0.0 | |
16/03/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
15/03/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
14/03/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
13/03/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
12/03/2018 |
6.52
|
100 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
09/03/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
08/03/2018 |
6.52
|
1,900 | 6.52 | 6.72 | 6.52 | 0 | 100 | -0.0 | |
07/03/2018 |
7.32
|
400 | 6.32 | 8.40 | 6.32 | 0 | 100 | -0.0 | |
06/03/2018 |
7.39
|
100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
05/03/2018 |
6.72
|
1,200 | 6.72 | 6.72 | 6.72 | 1,200 | 0 | 0.0 | |
02/03/2018 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
01/03/2018 |
7.06
|
400 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
28/02/2018 |
6.72
|
200 | 6.52 | 6.72 | 6.52 | 0 | 0 | 0 | |
27/02/2018 |
6.45
|
20 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
26/02/2018 |
6.45
|
100 | 6.45 | 6.45 | 6.45 | 0 | 100 | -0.0 | |
23/02/2018 |
8.00
|
300 | 6.32 | 8.00 | 6.32 | 0 | 100 | -0.0 | |
22/02/2018 |
7.79
|
300 | 5.85 | 7.79 | 5.85 | 0 | 100 | -0.0 | |
21/02/2018 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
13/02/2018 |
6.85
|
1,100 | 6.85 | 6.85 | 6.85 | 0 | 100 | -0.0 | |
12/02/2018 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
09/02/2018 |
8.20
|
400 | 6.18 | 8.20 | 6.18 | 0 | 100 | -0.0 | |
08/02/2018 |
8.00
|
200 | 6.52 | 8.00 | 6.52 | 0 | 100 | -0.0 | |
07/02/2018 |
8.53
|
1,100 | 7.53 | 8.53 | 7.53 | 1,000 | 0 | 0.0 | |
06/02/2018 |
8.00
|
1,200 | 6.65 | 8.00 | 6.65 | 0 | 100 | -0.0 | |
05/02/2018 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
02/02/2018 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
01/02/2018 |
7.39
|
3,100 | 6.92 | 7.39 | 6.79 | 2,000 | 0 | 0.0 | |
31/01/2018 |
7.39
|
10,800 | 7.26 | 7.39 | 6.72 | 1,500 | 0 | 0.0 | |
30/01/2018 |
7.39
|
300 | 7.39 | 7.39 | 7.39 | 300 | 0 | 0.0 | |
29/01/2018 |
7.39
|
600 | 7.12 | 7.39 | 7.12 | 0 | 0 | 0 | |
26/01/2018 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
25/01/2018 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
24/01/2018 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
23/01/2018 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
22/01/2018 |
7.06
|
500 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
19/01/2018 |
6.79
|
100 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
18/01/2018 |
7.53
|
3,000 | 7.32 | 7.53 | 7.32 | 0 | 0 | 0 | |
17/01/2018 |
6.65
|
1,600 | 6.72 | 6.72 | 6.65 | 800 | 0 | 0.0 | |
16/01/2018 |
6.72
|
1,700 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
15/01/2018 |
6.65
|
2,100 | 6.72 | 6.72 | 6.65 | 0 | 0 | 0 | |
12/01/2018 |
6.72
|
2,000 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
11/01/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
10/01/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
09/01/2018 |
6.79
|
100 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
08/01/2018 |
6.72
|
4,000 | 6.79 | 6.79 | 6.72 | 0 | 0 | 0 | |
05/01/2018 |
5.91
|
500 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
04/01/2018 |
6.85
|
6,000 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
03/01/2018 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
02/01/2018 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
29/12/2017 |
7.32
|
600 | 6.72 | 7.32 | 6.72 | 0 | 0 | 0 | |
28/12/2017 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
27/12/2017 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
26/12/2017 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
25/12/2017 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
22/12/2017: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
22/12/2017 |
6.38
|
500 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
21/12/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
20/12/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
19/12/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
18/12/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
15/12/2017 |
7.06
|
1,000 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
14/12/2017 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
13/12/2017 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
12/12/2017 |
6.21
|
900 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
11/12/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
08/12/2017 |
6.53
|
1,000 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
07/12/2017 |
6.53
|
2,000 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
06/12/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
05/12/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
04/12/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
01/12/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
30/11/2017 |
6.53
|
500 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
29/11/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |