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) |
0.08 | 1.06% | 406,500 | -2,500 | -0.0 |
7.80
8.10
7.90
|
2 tháng
(2024-07-22) |
-0.11 | -1.32% | 951,900 | -3,300 | -0.0 |
7.35
8.10
7.90
|
3 tháng
(2024-06-24) |
-0.58 | -6.80% | 2,843,400 | -6,300 | -0.1 |
7.35
9.80
7.90
|
6 tháng
(2024-03-25) |
0.46 | 6.17% | 4,934,200 | -1,020 | -0.0 |
7.16
9.80
7.90
|
12 tháng
(2023-09-26) |
-2.65 | -25.11% | 9,070,300 | -16,320 | -0.1 |
7.16
11.30
7.90
|
24 tháng
(2022-10-03) |
-1.47 | -15.68% | 16,826,307 | -5,962 | -0.1 |
4.77
11.30
7.90
|
36 tháng
(2021-10-06) |
-2.40 | -23.33% | 45,428,993 | 272,038 | 5.7 |
4.77
22.93
7.90
|
60 tháng
(2019-10-17) |
3.98 | 101.55% | 46,199,169 | 188,938 | 4.9 |
3.92
22.93
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
5.68
|
200 | 5.42 | 5.68 | 4.91 | 0 | 100 | -0.0 | |
26/04/2018 |
5.42
|
200 | 5.04 | 5.42 | 4.79 | 0 | 100 | -0.0 | |
24/04/2018 |
5.04
|
100 | 5.55 | 5.55 | 5.04 | 0 | 100 | -0.0 | |
23/04/2018 |
5.55
|
200 | 5.11 | 5.55 | 4.79 | 0 | 100 | -0.0 | |
20/04/2018 |
5.11
|
100 | 5.55 | 5.55 | 5.11 | 0 | 100 | -0.0 | |
19/04/2018 |
5.55
|
100 | 6.13 | 6.13 | 5.55 | 0 | 100 | -0.0 | |
18/04/2018 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
17/04/2018 |
6.13
|
200 | 5.62 | 6.13 | 5.17 | 0 | 100 | -0.0 | |
16/04/2018 |
5.62
|
100 | 6.19 | 6.19 | 5.62 | 0 | 100 | -0.0 | |
13/04/2018 |
6.19
|
200 | 5.68 | 6.19 | 5.23 | 0 | 100 | -0.0 | |
12/04/2018 |
5.68
|
1,100 | 6.25 | 6.25 | 5.68 | 0 | 100 | -0.0 | |
11/04/2018 |
6.25
|
200 | 6.25 | 6.25 | 5.68 | 100 | 100 | 0 | |
10/04/2018 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
09/04/2018 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
06/04/2018 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
05/04/2018 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
04/04/2018 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
03/04/2018 |
6.25
|
300 | 5.74 | 6.25 | 5.23 | 0 | 100 | -0.0 | |
02/04/2018 |
5.74
|
200 | 5.23 | 5.74 | 4.79 | 0 | 100 | -0.0 | |
30/03/2018 |
5.23
|
200 | 4.79 | 5.23 | 4.47 | 0 | 200 | -0.0 | |
29/03/2018 |
4.79
|
100 | 5.11 | 5.11 | 4.79 | 0 | 100 | -0.0 | |
28/03/2018 |
5.11
|
100 | 5.62 | 5.62 | 5.11 | 0 | 100 | -0.0 | |
27/03/2018 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 100 | 0 | 0.0 | |
26/03/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/03/2018 |
5.62
|
1,900 | 5.11 | 5.62 | 5.62 | 0 | 0 | 0 | |
23/03/2018 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
22/03/2018 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
21/03/2018 |
5.11
|
100 | 5.56 | 5.56 | 5.11 | 0 | 100 | -0.0 | |
20/03/2018 |
5.56
|
100 | 5.28 | 5.56 | 5.56 | 0 | 0 | 0 | |
19/03/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
16/03/2018 |
5.28
|
100 | 4.99 | 5.28 | 5.28 | 0 | 0 | 0 | |
15/03/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
14/03/2018 |
4.99
|
100 | 5.39 | 5.39 | 4.99 | 0 | 100 | -0.0 | |
13/03/2018 |
5.39
|
1,600 | 5.39 | 5.39 | 5.39 | 1,600 | 0 | 0.0 | |
12/03/2018 |
5.39
|
500 | 5.50 | 5.50 | 4.99 | 0 | 100 | -0.0 | |
09/03/2018 |
5.50
|
100 | 5.22 | 5.50 | 5.50 | 0 | 0 | 0 | |
08/03/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
07/03/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
06/03/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
05/03/2018 |
5.22
|
100 | 4.99 | 5.22 | 5.22 | 0 | 0 | 0 | |
02/03/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
01/03/2018 |
4.99
|
100 | 5.33 | 5.33 | 4.99 | 0 | 100 | -0.0 | |
28/02/2018 |
5.33
|
100 | 4.94 | 5.33 | 5.33 | 0 | 0 | 0 | |
27/02/2018 |
4.94
|
100 | 5.22 | 5.22 | 4.94 | 0 | 100 | -0.0 | |
26/02/2018 |
5.22
|
100 | 4.82 | 5.22 | 5.22 | 0 | 0 | 0 | |
23/02/2018 |
4.82
|
100 | 5.16 | 5.16 | 4.82 | 0 | 100 | -0.0 | |
22/02/2018 |
5.16
|
200 | 4.71 | 5.16 | 4.54 | 0 | 100 | -0.0 | |
21/02/2018 |
4.71
|
100 | 4.94 | 4.94 | 4.71 | 0 | 100 | -0.0 | |
13/02/2018 |
4.94
|
100 | 5.39 | 5.39 | 4.94 | 0 | 100 | -0.0 | |
12/02/2018 |
5.39
|
200 | 5.39 | 5.39 | 4.94 | 0 | 100 | -0.0 | |
09/02/2018 |
5.39
|
200 | 5.50 | 5.50 | 4.99 | 0 | 100 | -0.0 | |
08/02/2018 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
07/02/2018 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
06/02/2018 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
05/02/2018 |
5.50
|
200 | 5.33 | 5.50 | 4.94 | 0 | 100 | -0.0 | |
02/02/2018 |
5.33
|
200 | 5.39 | 5.39 | 4.94 | 0 | 100 | -0.0 | |
01/02/2018 |
5.39
|
200 | 5.39 | 5.39 | 4.94 | 0 | 100 | -0.0 | |
31/01/2018 |
5.39
|
2,100 | 5.33 | 5.39 | 5.11 | 2,000 | 0 | 0.0 | |
30/01/2018 |
5.33
|
500 | 5.33 | 5.33 | 5.33 | 500 | 0 | 0.0 | |
29/01/2018 |
5.33
|
2,000 | 5.33 | 5.33 | 5.33 | 2,000 | 0 | 0.0 | |
26/01/2018 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
25/01/2018 |
5.33
|
200 | 4.94 | 5.33 | 4.82 | 0 | 100 | -0.0 | |
24/01/2018 |
4.94
|
100 | 5.28 | 5.28 | 4.94 | 0 | 100 | -0.0 | |
23/01/2018 |
5.28
|
200 | 5.45 | 5.45 | 4.94 | 0 | 100 | -0.0 | |
22/01/2018 |
5.45
|
200 | 5.22 | 5.45 | 4.94 | 0 | 100 | -0.0 | |
19/01/2018 |
5.22
|
200 | 4.94 | 5.22 | 4.94 | 0 | 100 | -0.0 | |
18/01/2018 |
4.94
|
100 | 5.33 | 5.33 | 4.94 | 0 | 100 | -0.0 | |
17/01/2018 |
5.33
|
3,900 | 4.94 | 5.33 | 4.94 | 3,800 | 0 | 0.0 | |
16/01/2018 |
4.94
|
6,200 | 5.45 | 5.45 | 4.94 | 0 | 0 | 0 | |
15/01/2018 |
5.45
|
300 | 5.11 | 5.45 | 4.82 | 0 | 100 | -0.0 | |
12/01/2018 |
5.11
|
100 | 5.67 | 5.67 | 5.11 | 0 | 100 | -0.0 | |
11/01/2018 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
10/01/2018 |
5.67
|
200 | 5.22 | 5.67 | 4.82 | 0 | 100 | -0.0 | |
09/01/2018 |
5.22
|
100 | 4.76 | 5.22 | 5.22 | 0 | 0 | 0 | |
08/01/2018 |
4.76
|
100 | 4.94 | 4.94 | 4.76 | 0 | 100 | -0.0 | |
05/01/2018 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
04/01/2018 |
4.94
|
100 | 5.45 | 5.45 | 4.94 | 0 | 100 | -0.0 | |
03/01/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
02/01/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
29/12/2017 |
5.45
|
500 | 5.45 | 5.45 | 5.45 | 500 | 0 | 0.0 | |
28/12/2017 |
5.45
|
1,000 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
27/12/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
26/12/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
25/12/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
22/12/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
21/12/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
20/12/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
19/12/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
18/12/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
15/12/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
14/12/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
13/12/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
12/12/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
11/12/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
08/12/2017 |
5.45
|
500 | 5.45 | 5.45 | 5.45 | 500 | 0 | 0.0 | |
07/12/2017 |
5.45
|
1,000 | 5.11 | 5.45 | 5.45 | 0 | 0 | 0 | |
06/12/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
05/12/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
04/12/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
01/12/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
30/11/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |