Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.60 | -5% | 3,300 | 0 | 0 |
11.40
12
11.40
|
2 tháng
(2024-07-22) |
-2 | -14.93% | 13,900 | 0 | 0 |
11.40
14.80
11.40
|
3 tháng
(2024-06-20) |
-2.50 | -17.99% | 19,100 | 0 | 0 |
11.10
15.10
11.40
|
6 tháng
(2024-03-22) |
-0.30 | -2.56% | 43,300 | 0 | 0 |
9.70
15.10
11.40
|
12 tháng
(2023-09-25) |
-9 | -44.12% | 213,100 | -18,600 | -0.2 |
8.80
20.40
11.40
|
24 tháng
(2022-09-29) |
-5.62 | -33.02% | 478,448 | -35,219 | -0.4 |
8.80
22.50
11.40
|
36 tháng
(2021-10-04) |
-8.96 | -44% | 833,041 | -21,119 | 0.0 |
8.80
32.73
11.40
|
60 tháng
(2019-10-15) |
2.09 | 22.43% | 2,401,065 | -43,675 | -0.4 |
6.48
32.73
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2018 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
24/04/2018 |
6.60
|
4,200 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 | |
23/04/2018 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
20/04/2018 |
6.60
|
200 | 6.81 | 6.81 | 6.60 | 0 | 0 | 0 | |
19/04/2018 |
6.81
|
100 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
18/04/2018 |
6.81
|
24,200 | 6.81 | 6.92 | 6.81 | 5,000 | 4,200 | 0.0 | |
17/04/2018 |
6.81
|
2,300 | 6.81 | 6.86 | 6.81 | 0 | 0 | 0 | |
16/04/2018 |
6.81
|
1,000 | 6.76 | 6.81 | 6.81 | 0 | 0 | 0 | |
13/04/2018 |
6.76
|
5,900 | 6.76 | 6.92 | 6.76 | 100 | 0 | 0.0 | |
12/04/2018 |
6.76
|
2,300 | 6.86 | 6.86 | 6.76 | 0 | 0 | 0 | |
11/04/2018 |
6.86
|
5,200 | 6.76 | 6.86 | 6.76 | 0 | 0 | 0 | |
10/04/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
09/04/2018 |
6.76
|
2,700 | 6.81 | 6.81 | 6.76 | 200 | 0 | 0.0 | |
06/04/2018 |
6.81
|
15,400 | 6.76 | 6.81 | 6.76 | 14,000 | 0 | 0.2 | |
05/04/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
04/04/2018 |
6.76
|
5,700 | 6.97 | 6.97 | 6.65 | 2,900 | 0 | 0.0 | |
03/04/2018 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
02/04/2018 |
6.97
|
25,100 | 6.97 | 6.97 | 6.92 | 24,000 | 10,000 | 0.2 | |
30/03/2018 |
6.97
|
2,600 | 7.03 | 7.03 | 6.92 | 0 | 0 | 0 | |
29/03/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
29/03/2018 |
7.03
|
7,100 | 6.60 | 7.19 | 6.70 | 500 | 0 | 0.0 | |
28/03/2018 |
6.60
|
3,200 | 6.79 | 6.79 | 6.41 | 0 | 0 | 0 | |
27/03/2018 |
6.79
|
2,100 | 6.36 | 6.88 | 6.79 | 0 | 0 | 0 | |
26/03/2018 |
6.36
|
5,500 | 6.45 | 6.45 | 6.26 | 0 | 0 | 0 | |
23/03/2018 |
6.45
|
1,000 | 6.41 | 6.45 | 6.45 | 0 | 0 | 0 | |
22/03/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
21/03/2018 |
6.41
|
2,600 | 6.45 | 6.45 | 6.41 | 0 | 1,100 | -0.0 | |
20/03/2018 |
6.45
|
2,700 | 6.50 | 6.50 | 6.45 | 0 | 0 | 0 | |
19/03/2018 |
6.50
|
7,600 | 6.45 | 6.50 | 6.41 | 3,000 | 0 | 0.0 | |
16/03/2018 |
6.45
|
2,600 | 6.45 | 6.45 | 6.36 | 0 | 0 | 0 | |
15/03/2018 |
6.45
|
5,800 | 6.64 | 6.64 | 6.45 | 0 | 0 | 0 | |
14/03/2018 |
6.64
|
200 | 6.50 | 6.64 | 6.50 | 0 | 0 | 0 | |
13/03/2018 |
6.50
|
1,900 | 6.84 | 6.84 | 6.50 | 0 | 0 | 0 | |
12/03/2018 |
6.84
|
1,500 | 6.21 | 6.84 | 6.21 | 200 | 0 | 0.0 | |
09/03/2018 |
6.21
|
5,200 | 6.26 | 6.31 | 6.21 | 3,000 | 3,000 | 0 | |
08/03/2018 |
6.26
|
25,000 | 6.50 | 6.50 | 6.26 | 0 | 0 | 0 | |
07/03/2018 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
06/03/2018 |
6.50
|
2,000 | 6.45 | 6.50 | 6.50 | 0 | 0 | 0 | |
05/03/2018 |
6.45
|
4,400 | 6.50 | 6.50 | 6.36 | 0 | 0 | 0 | |
02/03/2018 |
6.50
|
5,500 | 6.50 | 6.50 | 6.21 | 0 | 0 | 0 | |
01/03/2018 |
6.50
|
5,700 | 6.60 | 7.03 | 6.45 | 100 | 0 | 0.0 | |
28/02/2018 |
6.60
|
4,600 | 6.64 | 6.64 | 6.31 | 100 | 0 | 0.0 | |
27/02/2018 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
26/02/2018 |
6.64
|
1,500 | 6.69 | 6.69 | 6.64 | 600 | 0 | 0.0 | |
23/02/2018 |
6.69
|
11,700 | 7.03 | 7.03 | 6.69 | 2,900 | 0 | 0.0 | |
22/02/2018 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
21/02/2018 |
7.03
|
100 | 6.60 | 7.03 | 7.03 | 100 | 0 | 0.0 | |
13/02/2018 |
6.60
|
200 | 6.74 | 6.74 | 6.60 | 0 | 0 | 0 | |
12/02/2018 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
09/02/2018 |
6.74
|
3,100 | 6.79 | 6.79 | 6.41 | 0 | 0 | 0 | |
08/02/2018 |
6.79
|
5,200 | 6.98 | 6.98 | 6.45 | 0 | 0 | 0 | |
07/02/2018 |
6.98
|
10,813 | 7.17 | 7.17 | 6.45 | 3,000 | 0 | 0.0 | |
06/02/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
05/02/2018 |
7.17
|
3,150 | 6.60 | 7.17 | 7.12 | 500 | 0 | 0.0 | |
02/02/2018 |
6.60
|
17,300 | 6.50 | 6.60 | 6.45 | 2,000 | 0 | 0.0 | |
01/02/2018 |
6.50
|
9,200 | 6.74 | 6.74 | 6.50 | 0 | 0 | 0 | |
31/01/2018 |
6.74
|
24,100 | 6.74 | 6.84 | 6.74 | 16,500 | 21,200 | -0.1 | |
30/01/2018 |
6.74
|
4,250 | 7.17 | 7.17 | 6.74 | 2,000 | 0 | 0.0 | |
29/01/2018 |
7.17
|
1,500 | 7.31 | 7.31 | 7.17 | 0 | 0 | 0 | |
26/01/2018 |
7.31
|
5,400 | 7.27 | 7.36 | 7.27 | 4,500 | 0 | 0.1 | |
25/01/2018 |
7.27
|
18,119 | 7.89 | 7.89 | 7.27 | 11,000 | 0 | 0.2 | |
24/01/2018 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
23/01/2018 |
7.89
|
200 | 7.41 | 8.13 | 7.89 | 100 | 0 | 0.0 | |
22/01/2018 |
7.41
|
10,000 | 7.31 | 7.41 | 7.36 | 0 | 0 | 0 | |
19/01/2018 |
7.31
|
14,000 | 7.27 | 7.41 | 7.27 | 0 | 0 | 0 | |
18/01/2018 |
7.27
|
500 | 7.41 | 7.41 | 7.22 | 0 | 0 | 0 | |
17/01/2018 |
7.41
|
9,601 | 7.41 | 7.41 | 7.36 | 0 | 0 | 0 | |
16/01/2018 |
7.41
|
34,100 | 7.41 | 7.41 | 7.27 | 0 | 17,500 | -0.3 | |
15/01/2018 |
7.41
|
4,070 | 7.55 | 7.55 | 7.36 | 0 | 0 | 0 | |
12/01/2018 |
7.55
|
31,000 | 7.65 | 7.65 | 7.36 | 0 | 0 | 0 | |
11/01/2018 |
7.65
|
7,510 | 7.70 | 7.74 | 7.50 | 200 | 0 | 0.0 | |
10/01/2018 |
7.70
|
13,000 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 | |
09/01/2018 |
7.79
|
29,442 | 7.79 | 7.84 | 7.65 | 0 | 0 | 0 | |
08/01/2018 |
7.79
|
48,100 | 7.79 | 7.84 | 7.70 | 0 | 5,100 | -0.1 | |
05/01/2018 |
7.79
|
13,443 | 7.98 | 7.98 | 7.74 | 100 | 0 | 0.0 | |
04/01/2018 |
7.98
|
34,347 | 7.93 | 7.98 | 7.36 | 10,800 | 13,000 | -0.0 | |
03/01/2018 |
7.93
|
34,040 | 8.41 | 8.41 | 7.89 | 10,300 | 3,200 | 0.1 | |
02/01/2018 |
8.41
|
22,637 | 9.08 | 9.08 | 8.32 | 12,100 | 0 | 0.2 | |
29/12/2017 |
9.08
|
138,843 | 8.60 | 9.08 | 8.03 | 10,200 | 0 | 0.2 | |
28/12/2017 |
8.60
|
121,051 | 8.03 | 8.80 | 8.27 | 5,200 | 0 | 0.1 | |
27/12/2017 |
8.03
|
124,410 | 7.31 | 8.03 | 7.60 | 19,500 | 0 | 0.3 | |
26/12/2017 |
7.31
|
184,000 | 7.31 | 8.13 | 6.93 | 0 | 0 | 0 |