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) |
0.20 | 1.47% | 271,900 | 0 | 0 |
13.50
14
13.80
|
2 tháng
(2024-07-22) |
-0.20 | -1.43% | 750,900 | -2,000 | -0.0 |
13.20
14
13.80
|
3 tháng
(2024-06-21) |
-1.50 | -9.80% | 2,915,100 | -2,000 | -0.0 |
13.20
16
13.80
|
6 tháng
(2024-03-25) |
-0.30 | -2.13% | 4,013,000 | 3,700 | 0.1 |
13.20
16
13.80
|
12 tháng
(2023-09-25) |
0.63 | 4.77% | 5,665,800 | 14,490 | 0.2 |
12.33
16
13.80
|
24 tháng
(2022-09-30) |
0.04 | 0.27% | 10,973,679 | -58,510 | -0.8 |
10.17
16
13.80
|
36 tháng
(2021-10-05) |
-1.73 | -11.16% | 25,746,904 | -2,920 | 0.3 |
10.17
16.79
13.80
|
60 tháng
(2019-10-16) |
3.60 | 35.31% | 86,051,281 | -654,300 | -9.8 |
8.99
17.29
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2018 |
6.94
|
4,000 | 7.00 | 7.00 | 5.96 | 0 | 0 | 0 | |
23/04/2018: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
23/04/2018 |
7.00
|
100 | 6.57 | 7.00 | 7.00 | 0 | 0 | 0 | |
20/04/2018 |
6.57
|
0 | 6.81 | 6.57 | 6.57 | 0 | 0 | 0 | |
19/04/2018 |
6.81
|
10,100 | 6.57 | 6.81 | 6.57 | 0 | 0 | 0 | |
18/04/2018 |
6.57
|
3,300 | 6.63 | 6.63 | 6.33 | 0 | 0 | 0 | |
17/04/2018 |
6.63
|
1,300 | 6.51 | 7.90 | 6.63 | 0 | 0 | 0 | |
16/04/2018 |
6.51
|
14,500 | 6.93 | 6.93 | 6.51 | 0 | 0 | 0 | |
13/04/2018 |
6.93
|
112,000 | 6.81 | 6.93 | 6.39 | 0 | 0 | 0 | |
12/04/2018 |
6.81
|
4,200 | 6.75 | 6.81 | 6.81 | 0 | 0 | 0 | |
11/04/2018 |
6.75
|
700 | 6.93 | 6.93 | 6.75 | 0 | 0 | 0 | |
10/04/2018 |
6.93
|
22,000 | 6.63 | 6.93 | 6.87 | 0 | 0 | 0 | |
09/04/2018 |
6.63
|
0 | 6.75 | 6.63 | 6.63 | 0 | 0 | 0 | |
06/04/2018 |
6.75
|
32,600 | 6.63 | 6.75 | 6.51 | 0 | 0 | 0 | |
05/04/2018 |
6.63
|
800 | 6.45 | 6.63 | 6.63 | 0 | 0 | 0 | |
04/04/2018 |
6.45
|
1,100 | 6.51 | 6.51 | 6.39 | 0 | 0 | 0 | |
03/04/2018 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
02/04/2018 |
6.51
|
1,000 | 8.20 | 8.20 | 6.45 | 0 | 0 | 0 | |
30/03/2018 |
8.20
|
17,700 | 7.18 | 8.20 | 7.06 | 16,700 | 0 | 0.2 | |
29/03/2018 |
7.18
|
2,000 | 6.93 | 7.18 | 7.18 | 2,000 | 0 | 0.0 | |
28/03/2018 |
6.93
|
2,000 | 6.75 | 6.93 | 6.93 | 2,000 | 0 | 0.0 | |
27/03/2018 |
6.75
|
5,600 | 6.81 | 6.81 | 6.15 | 0 | 0 | 0 | |
26/03/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
23/03/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
22/03/2018 |
6.81
|
100 | 6.57 | 6.81 | 6.81 | 0 | 0 | 0 | |
21/03/2018 |
6.57
|
1,000 | 7.12 | 7.12 | 6.57 | 0 | 0 | 0 | |
20/03/2018 |
7.12
|
21,200 | 6.33 | 7.12 | 6.15 | 0 | 0 | 0 | |
19/03/2018 |
6.33
|
1,700 | 6.81 | 6.81 | 6.27 | 0 | 0 | 0 | |
16/03/2018 |
6.81
|
9,500 | 6.63 | 6.81 | 6.33 | 0 | 0 | 0 | |
15/03/2018 |
6.63
|
100 | 6.57 | 6.63 | 6.63 | 0 | 0 | 0 | |
14/03/2018 |
6.57
|
24,100 | 6.57 | 6.57 | 6.21 | 0 | 0 | 0 | |
13/03/2018 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
12/03/2018 |
6.57
|
2,500 | 7.72 | 7.72 | 6.57 | 0 | 0 | 0 | |
09/03/2018 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
08/03/2018 |
7.72
|
200 | 7.24 | 7.72 | 7.72 | 0 | 0 | 0 | |
07/03/2018 |
7.24
|
3,400 | 6.33 | 7.24 | 6.15 | 0 | 0 | 0 | |
06/03/2018 |
6.33
|
9,800 | 7.18 | 7.18 | 6.33 | 0 | 0 | 0 | |
05/03/2018 |
7.18
|
100 | 6.45 | 7.18 | 7.18 | 0 | 0 | 0 | |
02/03/2018 |
6.45
|
6,000 | 7.24 | 7.24 | 6.09 | 0 | 0 | 0 | |
01/03/2018 |
7.24
|
301 | 7.24 | 7.24 | 5.91 | 0 | 0 | 0 | |
28/02/2018 |
7.24
|
33,400 | 6.93 | 7.24 | 6.63 | 33,400 | 0 | 0.4 | |
27/02/2018 |
6.93
|
6,080 | 6.63 | 6.93 | 6.39 | 6,000 | 0 | 0.1 | |
26/02/2018 |
6.63
|
18,600 | 6.81 | 6.93 | 6.33 | 500 | 0 | 0.0 | |
23/02/2018 |
6.81
|
5,100 | 7.06 | 7.06 | 6.51 | 0 | 0 | 0 | |
22/02/2018 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
21/02/2018 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
13/02/2018 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
12/02/2018 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
09/02/2018 |
7.06
|
100 | 6.45 | 7.06 | 7.06 | 0 | 0 | 0 | |
08/02/2018 |
6.45
|
18 | 7.24 | 7.24 | 6.45 | 0 | 0 | 0 | |
07/02/2018 |
7.24
|
21,700 | 7.18 | 7.24 | 6.33 | 0 | 0 | 0 | |
06/02/2018 |
7.18
|
100 | 7.12 | 7.18 | 7.18 | 0 | 0 | 0 | |
05/02/2018 |
7.12
|
1,000 | 6.57 | 7.12 | 6.39 | 0 | 0 | 0 | |
02/02/2018 |
6.57
|
5,900 | 7.12 | 7.12 | 6.15 | 0 | 0 | 0 | |
01/02/2018 |
7.12
|
100 | 7.18 | 7.18 | 7.12 | 0 | 0 | 0 | |
31/01/2018 |
7.18
|
4,300 | 6.63 | 7.18 | 6.63 | 300 | 0 | 0.0 | |
30/01/2018 |
6.63
|
42,100 | 6.57 | 7.18 | 6.57 | 0 | 0 | 0 | |
29/01/2018 |
6.57
|
2,500 | 6.57 | 6.87 | 6.57 | 0 | 0 | 0 | |
26/01/2018 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
25/01/2018 |
6.57
|
100 | 6.81 | 6.81 | 6.57 | 0 | 0 | 0 | |
24/01/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
23/01/2018 |
6.81
|
100 | 6.33 | 6.81 | 6.81 | 0 | 0 | 0 | |
22/01/2018 |
6.33
|
11,900 | 6.51 | 6.63 | 6.03 | 0 | 0 | 0 | |
19/01/2018 |
6.51
|
1,400 | 6.57 | 6.81 | 6.09 | 0 | 0 | 0 | |
18/01/2018 |
6.57
|
7,000 | 7.12 | 7.12 | 6.15 | 0 | 0 | 0 | |
17/01/2018 |
7.12
|
100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
16/01/2018 |
7.12
|
2,100 | 7.30 | 7.30 | 6.27 | 0 | 0 | 0 | |
15/01/2018 |
7.30
|
100 | 6.57 | 7.30 | 7.30 | 0 | 0 | 0 | |
12/01/2018 |
6.57
|
5,400 | 7.48 | 7.48 | 6.39 | 0 | 0 | 0 | |
11/01/2018 |
7.48
|
100 | 7.06 | 7.48 | 7.48 | 0 | 0 | 0 | |
10/01/2018 |
7.06
|
0 | 6.63 | 7.06 | 7.06 | 0 | 0 | 0 | |
09/01/2018 |
6.63
|
300 | 7.24 | 7.24 | 6.63 | 0 | 0 | 0 | |
08/01/2018 |
7.24
|
18 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
05/01/2018 |
7.24
|
100 | 7.12 | 7.24 | 7.24 | 0 | 0 | 0 | |
04/01/2018 |
7.12
|
2,500 | 7.24 | 7.24 | 6.03 | 0 | 0 | 0 | |
03/01/2018 |
7.24
|
5,600 | 6.33 | 7.24 | 6.27 | 0 | 0 | 0 | |
02/01/2018 |
6.33
|
17,970 | 7.84 | 7.84 | 6.33 | 0 | 0 | 0 | |
29/12/2017 |
7.84
|
42,710 | 7.54 | 7.84 | 6.39 | 41,400 | 0 | 0.5 | |
28/12/2017 |
7.54
|
36,801 | 6.33 | 7.66 | 6.33 | 35,100 | 0 | 0.4 | |
27/12/2017 |
6.33
|
4,000 | 6.57 | 6.93 | 6.33 | 3,000 | 0 | 0.0 | |
26/12/2017 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
25/12/2017 |
6.57
|
200 | 6.03 | 6.57 | 6.57 | 100 | 0 | 0.0 | |
22/12/2017 |
6.03
|
301 | 6.27 | 6.27 | 6.03 | 200 | 0 | 0.0 | |
21/12/2017 |
6.27
|
100 | 5.13 | 6.27 | 6.27 | 0 | 0 | 0 | |
20/12/2017 |
5.13
|
15,600 | 6.03 | 6.03 | 5.13 | 0 | 0 | 0 | |
19/12/2017 |
6.03
|
5,100 | 6.33 | 6.39 | 6.03 | 100 | 0 | 0.0 | |
18/12/2017: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
18/12/2017 |
6.33
|
200 | 5.85 | 6.33 | 6.33 | 200 | 0 | 0.0 | |
15/12/2017 |
5.85
|
3,300 | 5.85 | 5.85 | 5.56 | 0 | 0 | 0 | |
14/12/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
13/12/2017 |
5.85
|
30,000 | 5.56 | 5.85 | 5.85 | 0 | 0 | 0 | |
12/12/2017 |
5.56
|
36,001 | 5.26 | 5.85 | 5.56 | 0 | 0 | 0 | |
11/12/2017 |
5.26
|
15,600 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
08/12/2017 |
5.26
|
51,300 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
07/12/2017 |
5.26
|
3,301 | 5.56 | 5.56 | 5.21 | 0 | 0 | 0 | |
06/12/2017 |
5.56
|
40,700 | 5.85 | 5.85 | 5.21 | 0 | 0 | 0 | |
05/12/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
04/12/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
01/12/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
30/11/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
29/11/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
28/11/2017 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |