Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.40 | 2.74% | 19,300 | 0 | 0 |
13.50
15
15
|
2 tháng
(2024-07-22) |
1.10 | 7.91% | 36,700 | 0 | 0 |
12.70
15
15
|
3 tháng
(2024-06-24) |
1 | 7.14% | 53,200 | -3,152 | -0.0 |
12.70
15
15
|
6 tháng
(2024-03-25) |
1.40 | 10.29% | 103,000 | -3,252 | -0.0 |
12.60
15
15
|
12 tháng
(2023-09-26) |
4.40 | 41.51% | 1,072,800 | -249,931 | -3.4 |
10.60
16.40
15
|
24 tháng
(2022-10-03) |
3.50 | 30.43% | 2,886,356 | -254,581 | -3.4 |
9.50
16.40
15
|
36 tháng
(2021-10-06) |
1.41 | 10.38% | 6,599,369 | -382,034 | -6.9 |
9.50
22.30
15
|
60 tháng
(2019-10-17) |
8.07 | 116.44% | 12,242,677 | -829,884 | -11.1 |
6.22
22.30
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
6.27
|
6,900 | 6.27 | 6.33 | 6.21 | 500 | 0 | 0.0 | |
26/04/2018 |
6.27
|
9,110 | 6.27 | 6.27 | 6.21 | 6,600 | 0 | 0.1 | |
24/04/2018 |
6.27
|
19,600 | 6.21 | 6.51 | 6.21 | 7,100 | 0 | 0.1 | |
23/04/2018 |
6.21
|
18,104 | 6.21 | 6.27 | 6.15 | 200 | 6,434 | -0.1 | |
20/04/2018 |
6.21
|
27,300 | 6.15 | 6.21 | 6.15 | 12,700 | 11,600 | 0.0 | |
19/04/2018 |
6.15
|
37,410 | 6.15 | 6.39 | 6.15 | 12,500 | 17,500 | -0.1 | |
18/04/2018 |
6.15
|
47,158 | 6.15 | 6.15 | 6.15 | 8,500 | 10,900 | -0.0 | |
17/04/2018 |
6.15
|
17,101 | 6.15 | 6.21 | 6.15 | 7,800 | 13,000 | -0.1 | |
16/04/2018 |
6.15
|
102,535 | 6.15 | 6.21 | 6.03 | 38,100 | 35,000 | 0.0 | |
13/04/2018 |
6.15
|
33,800 | 6.21 | 6.21 | 6.09 | 11,200 | 5,600 | 0.1 | |
12/04/2018 |
6.21
|
47,198 | 6.39 | 6.39 | 6.21 | 19,200 | 9,900 | 0.1 | |
11/04/2018 |
6.39
|
34,200 | 6.39 | 6.57 | 6.33 | 15,200 | 14,200 | 0.0 | |
10/04/2018 |
6.39
|
31,601 | 6.39 | 6.45 | 6.33 | 17,700 | 22,000 | -0.0 | |
09/04/2018 |
6.39
|
84,900 | 6.33 | 6.39 | 6.27 | 7,100 | 17,000 | -0.1 | |
06/04/2018 |
6.33
|
51,500 | 6.27 | 6.51 | 6.21 | 5,100 | 31,000 | -0.3 | |
05/04/2018 |
6.27
|
96,700 | 6.27 | 6.33 | 6.15 | 100 | 57,600 | -0.6 | |
04/04/2018 |
6.27
|
61,635 | 6.21 | 6.33 | 6.15 | 1,200 | 36,100 | -0.4 | |
03/04/2018 |
6.21
|
115,400 | 6.15 | 6.27 | 6.15 | 200 | 71,800 | -0.7 | |
02/04/2018 |
6.15
|
177,100 | 6.03 | 6.15 | 6.09 | 0 | 40,400 | -0.4 | |
30/03/2018 |
6.03
|
15,220 | 6.03 | 6.09 | 6.03 | 12,100 | 0 | 0.1 | |
29/03/2018 |
6.03
|
25,725 | 6.09 | 6.09 | 6.03 | 20,000 | 0 | 0.2 | |
28/03/2018 |
6.09
|
1,000 | 6.09 | 6.09 | 6.09 | 1,000 | 0 | 0.0 | |
27/03/2018 |
6.09
|
500 | 6.03 | 6.09 | 6.09 | 0 | 0 | 0 | |
26/03/2018 |
6.03
|
10,800 | 6.09 | 6.09 | 6.03 | 7,300 | 0 | 0.1 | |
23/03/2018 |
6.09
|
25,986 | 6.15 | 6.15 | 6.03 | 15,300 | 0 | 0.2 | |
22/03/2018 |
6.15
|
46,149 | 6.15 | 6.15 | 6.09 | 30,000 | 10,000 | 0.2 | |
21/03/2018 |
6.15
|
35,200 | 6.09 | 6.21 | 6.09 | 12,300 | 20,000 | -0.1 | |
20/03/2018 |
6.09
|
49,600 | 6.09 | 6.15 | 6.09 | 40,000 | 1,000 | 0.4 | |
19/03/2018 |
6.09
|
40,100 | 6.09 | 6.09 | 5.85 | 23,800 | 0 | 0.2 | |
16/03/2018 |
6.09
|
60,200 | 6.09 | 6.09 | 6.09 | 56,500 | 0 | 0.6 | |
15/03/2018 |
6.09
|
52,100 | 6.09 | 6.09 | 6.09 | 41,700 | 0 | 0.4 | |
14/03/2018 |
6.09
|
26,900 | 6.09 | 6.15 | 6.09 | 17,600 | 5,000 | 0.1 | |
13/03/2018 |
6.09
|
15,130 | 6.09 | 6.09 | 6.03 | 14,400 | 0 | 0.1 | |
12/03/2018 |
6.09
|
12,000 | 6.09 | 6.09 | 6.09 | 3,400 | 0 | 0.0 | |
09/03/2018 |
6.09
|
6,810 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
08/03/2018 |
6.09
|
19,322 | 6.09 | 6.15 | 5.97 | 5,000 | 200 | 0.0 | |
07/03/2018 |
6.09
|
3,710 | 6.09 | 6.09 | 6.03 | 1,600 | 0 | 0.0 | |
06/03/2018 |
6.09
|
8,050 | 6.15 | 6.15 | 6.09 | 4,800 | 2,800 | 0.0 | |
05/03/2018 |
6.15
|
13,200 | 6.15 | 6.15 | 6.09 | 2,500 | 3,500 | -0.0 | |
02/03/2018 |
6.15
|
4,300 | 6.15 | 6.15 | 6.09 | 2,000 | 0 | 0.0 | |
01/03/2018 |
6.15
|
103 | 6.15 | 6.15 | 6.15 | 0 | 100 | -0.0 | |
28/02/2018 |
6.15
|
17,700 | 6.15 | 6.15 | 5.97 | 12,500 | 2,000 | 0.1 | |
27/02/2018 |
6.15
|
10,300 | 6.15 | 6.15 | 6.03 | 9,400 | 2,000 | 0.1 | |
26/02/2018 |
6.15
|
22,700 | 6.21 | 6.21 | 6.15 | 15,000 | 11,700 | 0.0 | |
23/02/2018 |
6.21
|
8,200 | 6.15 | 6.21 | 6.15 | 4,200 | 5,000 | -0.0 | |
22/02/2018 |
6.15
|
12,028 | 6.21 | 6.27 | 6.09 | 10,900 | 7,300 | 0.0 | |
21/02/2018 |
6.21
|
3,000 | 6.09 | 6.21 | 6.15 | 3,000 | 2,200 | 0.0 | |
13/02/2018 |
6.09
|
4,800 | 6.15 | 6.15 | 6.09 | 0 | 0 | 0 | |
12/02/2018 |
6.15
|
100 | 6.09 | 6.15 | 6.15 | 100 | 100 | 0 | |
09/02/2018 |
6.09
|
21,600 | 6.15 | 6.15 | 6.09 | 9,100 | 2,000 | 0.1 | |
08/02/2018 |
6.15
|
18,410 | 6.09 | 6.27 | 6.09 | 10,400 | 18,100 | -0.1 | |
07/02/2018 |
6.09
|
27,800 | 6.03 | 6.27 | 6.09 | 200 | 27,300 | -0.3 | |
06/02/2018 |
6.03
|
11,700 | 6.21 | 6.27 | 6.03 | 5,300 | 0 | 0.1 | |
05/02/2018 |
6.21
|
16,824 | 6.27 | 6.27 | 6.15 | 7,700 | 0 | 0.1 | |
02/02/2018 |
6.27
|
13,120 | 6.27 | 6.33 | 6.27 | 11,100 | 0 | 0.1 | |
01/02/2018 |
6.27
|
6,000 | 6.33 | 6.39 | 6.27 | 5,700 | 0 | 0.1 | |
31/01/2018 |
6.33
|
14,500 | 6.27 | 6.39 | 6.27 | 1,500 | 0 | 0.0 | |
30/01/2018 |
6.27
|
3,000 | 6.33 | 6.33 | 6.27 | 0 | 0 | 0 | |
29/01/2018 |
6.33
|
9,310 | 6.45 | 6.45 | 6.21 | 4,900 | 0 | 0.1 | |
26/01/2018 |
6.45
|
6,600 | 6.39 | 6.45 | 6.39 | 100 | 0 | 0.0 | |
25/01/2018 |
6.39
|
10,900 | 6.45 | 6.45 | 6.39 | 1,800 | 0 | 0.0 | |
24/01/2018 |
6.45
|
2,700 | 6.51 | 6.51 | 6.45 | 300 | 0 | 0.0 | |
23/01/2018 |
6.51
|
8,462 | 6.57 | 6.57 | 6.27 | 5,600 | 0 | 0.1 | |
22/01/2018 |
6.57
|
9,986 | 6.57 | 6.69 | 6.57 | 7,900 | 0 | 0.1 | |
19/01/2018 |
6.57
|
21,704 | 6.69 | 6.69 | 6.57 | 17,800 | 0 | 0.2 | |
18/01/2018 |
6.69
|
20,659 | 6.63 | 6.81 | 6.57 | 14,000 | 0 | 0.2 | |
17/01/2018 |
6.63
|
7,400 | 6.57 | 6.69 | 6.57 | 4,400 | 0 | 0.0 | |
16/01/2018 |
6.57
|
20,300 | 6.39 | 6.57 | 6.45 | 4,000 | 0 | 0.0 | |
15/01/2018 |
6.39
|
46,206 | 6.39 | 6.57 | 6.39 | 23,700 | 0 | 0.3 | |
12/01/2018 |
6.39
|
33,900 | 6.39 | 6.57 | 6.39 | 11,700 | 0 | 0.1 | |
11/01/2018 |
6.39
|
12,732 | 6.39 | 6.57 | 6.33 | 6,700 | 0 | 0.1 | |
10/01/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/01/2018 |
6.39
|
10,458 | 6.39 | 6.87 | 6.33 | 8,300 | 0 | 0.1 | |
09/01/2018 |
6.39
|
21,300 | 6.39 | 6.39 | 6.39 | 11,000 | 0 | 0.1 | |
08/01/2018 |
6.39
|
22,800 | 6.34 | 6.45 | 6.34 | 1,200 | 0 | 0.0 | |
05/01/2018 |
6.34
|
26,602 | 6.39 | 6.39 | 6.23 | 12,400 | 0 | 0.1 | |
04/01/2018 |
6.39
|
11,600 | 6.23 | 6.45 | 6.23 | 9,200 | 0 | 0.1 | |
03/01/2018 |
6.23
|
7,906 | 6.23 | 6.23 | 6.23 | 4,900 | 0 | 0.1 | |
02/01/2018 |
6.23
|
14,250 | 6.23 | 6.28 | 6.23 | 5,400 | 0 | 0.1 | |
29/12/2017 |
6.23
|
11,900 | 6.12 | 6.45 | 6.17 | 0 | 0 | 0 | |
28/12/2017 |
6.12
|
400 | 6.12 | 6.17 | 6.12 | 100 | 0 | 0.0 | |
27/12/2017 |
6.12
|
3,700 | 6.12 | 6.17 | 6.12 | 0 | 0 | 0 | |
26/12/2017 |
6.12
|
7,800 | 6.17 | 6.17 | 6.01 | 900 | 0 | 0.0 | |
25/12/2017 |
6.17
|
700 | 6.12 | 6.17 | 6.17 | 0 | 0 | 0 | |
22/12/2017 |
6.12
|
9,700 | 6.01 | 6.28 | 6.12 | 0 | 0 | 0 | |
21/12/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
20/12/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
19/12/2017 |
6.01
|
3,000 | 6.01 | 6.01 | 6.01 | 3,000 | 0 | 0.0 | |
18/12/2017 |
6.01
|
11,700 | 6.01 | 6.06 | 6.01 | 4,400 | 0 | 0.0 | |
15/12/2017 |
6.01
|
8,000 | 6.06 | 6.06 | 6.01 | 0 | 0 | 0 | |
14/12/2017 |
6.06
|
10,100 | 6.23 | 6.23 | 5.96 | 4,400 | 0 | 0.0 | |
13/12/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
12/12/2017 |
6.23
|
3,400 | 6.01 | 6.23 | 6.01 | 1,100 | 0 | 0.0 | |
11/12/2017 |
6.01
|
1,600 | 6.01 | 6.01 | 6.01 | 1,300 | 0 | 0.0 | |
08/12/2017 |
6.01
|
4,246 | 6.01 | 6.01 | 6.01 | 2,100 | 0 | 0.0 | |
07/12/2017 |
6.01
|
5,400 | 6.06 | 6.06 | 6.01 | 2,200 | 0 | 0.0 | |
06/12/2017 |
6.06
|
2,100 | 6.06 | 6.06 | 6.06 | 2,100 | 0 | 0.0 | |
05/12/2017 |
6.06
|
8,500 | 6.17 | 6.17 | 6.01 | 1,300 | 0 | 0.0 | |
04/12/2017 |
6.17
|
300 | 6.17 | 6.17 | 6.01 | 100 | 0 | 0.0 | |
01/12/2017 |
6.17
|
15,100 | 6.12 | 6.17 | 6.01 | 6,200 | 0 | 0.1 | |
30/11/2017 |
6.12
|
21,100 | 6.06 | 6.12 | 6.01 | 10,600 | 0 | 0.1 |