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) |
0.50 | 19.23% | 155,600 | 0 | 0 |
2.60
3.10
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 252,100 | 0 | 0 |
2.50
3.10
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 430,000 | 0 | 0 |
2.50
3.50
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -18.42% | 1,255,400 | -117,070 | -0.4 |
2.50
3.90
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 4,583,900 | -355,570 | -1.2 |
2.50
3.90
3.10
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 15,522,156 | -450,256 | -1.6 |
2.20
4.80
3.10
|
36 tháng
(2021-10-06) |
-2.10 | -40.38% | 69,108,295 | -810,288 | -5.0 |
2.20
11.30
3.10
|
60 tháng
(2019-10-17) |
-0.10 | -3.13% | 134,914,421 | -3,839,088 | -12.7 |
2
11.30
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
6.40
|
40,900 | 6.20 | 6.60 | 6 | 12,700 | 0 | 0.1 | |
26/04/2018 |
6.20
|
2,510 | 6.30 | 6.30 | 5.90 | 400 | 0 | 0.0 | |
24/04/2018 |
6.30
|
84,900 | 6.40 | 6.40 | 5.80 | 200 | 0 | 0.0 | |
23/04/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
23/04/2018 |
6.40
|
27,230 | 6.90 | 6.90 | 5.80 | 200 | 0 | 0.0 | |
20/04/2018 |
6.90
|
24,500 | 6.90 | 6.90 | 6.81 | 0 | 0 | 0 | |
19/04/2018 |
6.90
|
41,670 | 6.90 | 6.99 | 6.90 | 0 | 0 | 0 | |
18/04/2018 |
6.90
|
16,700 | 6.81 | 6.99 | 6.90 | 0 | 0 | 0 | |
17/04/2018 |
6.81
|
60,756 | 6.99 | 6.99 | 6.81 | 100 | 700 | -0.0 | |
16/04/2018 |
6.99
|
45,000 | 6.99 | 7.09 | 6.81 | 2,100 | 0 | 0.0 | |
13/04/2018 |
6.99
|
32,612 | 6.99 | 7.18 | 6.90 | 3,800 | 0 | 0.0 | |
12/04/2018 |
6.99
|
41,000 | 7.27 | 7.27 | 6.99 | 0 | 0 | 0 | |
11/04/2018 |
7.27
|
104,677 | 7.18 | 7.46 | 7.09 | 200 | 6,821 | -0.1 | |
10/04/2018 |
7.18
|
24,622 | 7.27 | 7.37 | 6.99 | 100 | 9,600 | -0.1 | |
09/04/2018 |
7.27
|
29,500 | 7.27 | 7.37 | 7.09 | 100 | 5,000 | -0.0 | |
06/04/2018 |
7.27
|
39,730 | 7.18 | 7.37 | 7.18 | 0 | 0 | 0 | |
05/04/2018 |
7.18
|
21,000 | 7.18 | 7.65 | 6.99 | 100 | 0 | 0.0 | |
04/04/2018 |
7.18
|
88,700 | 6.81 | 7.27 | 6.99 | 0 | 0 | 0 | |
03/04/2018 |
6.81
|
31,500 | 6.71 | 6.81 | 6.53 | 0 | 0 | 0 | |
02/04/2018 |
6.71
|
29,400 | 6.90 | 6.90 | 6.62 | 4,000 | 0 | 0.0 | |
30/03/2018 |
6.90
|
100,700 | 6.43 | 6.99 | 6.53 | 100 | 0 | 0.0 | |
29/03/2018 |
6.43
|
24,819 | 6.06 | 6.53 | 6.15 | 800 | 0 | 0.0 | |
28/03/2018 |
6.06
|
70,650 | 5.97 | 6.06 | 5.78 | 100 | 0 | 0.0 | |
27/03/2018 |
5.97
|
14,024 | 5.78 | 5.97 | 5.59 | 200 | 13,000 | -0.1 | |
26/03/2018 |
5.78
|
57,712 | 5.97 | 5.97 | 5.78 | 0 | 57,600 | -0.4 | |
23/03/2018 |
5.97
|
1,600 | 5.97 | 6.15 | 5.97 | 0 | 0 | 0 | |
22/03/2018 |
5.97
|
1,530 | 6.15 | 6.15 | 5.87 | 0 | 0 | 0 | |
21/03/2018 |
6.15
|
17,100 | 6.15 | 6.15 | 5.87 | 100 | 0 | 0.0 | |
20/03/2018 |
6.15
|
5,810 | 6.15 | 6.15 | 6.06 | 0 | 0 | 0 | |
19/03/2018 |
6.15
|
3,810 | 6.15 | 6.25 | 6.15 | 0 | 0 | 0 | |
16/03/2018 |
6.15
|
2,260 | 6.15 | 6.25 | 6.06 | 0 | 0 | 0 | |
15/03/2018 |
6.15
|
3,700 | 6.15 | 6.15 | 6.15 | 100 | 0 | 0.0 | |
14/03/2018 |
6.15
|
4,810 | 6.15 | 6.34 | 6.06 | 100 | 0 | 0.0 | |
13/03/2018 |
6.15
|
2,122 | 6.15 | 6.34 | 6.06 | 100 | 72 | 0.0 | |
12/03/2018 |
6.15
|
300 | 6.34 | 6.34 | 6.15 | 0 | 0 | 0 | |
09/03/2018 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
08/03/2018 |
6.34
|
2,400 | 6.34 | 6.34 | 6.15 | 100 | 0 | 0.0 | |
07/03/2018 |
6.34
|
6,900 | 5.87 | 6.34 | 6.06 | 0 | 0 | 0 | |
06/03/2018 |
5.87
|
10,700 | 6.06 | 6.15 | 5.87 | 0 | 5,900 | -0.0 | |
05/03/2018 |
6.06
|
32,600 | 6.25 | 6.25 | 5.69 | 200 | 4,800 | -0.0 | |
02/03/2018 |
6.25
|
4,900 | 6.34 | 6.34 | 6.25 | 0 | 0 | 0 | |
01/03/2018 |
6.34
|
600 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
28/02/2018 |
6.34
|
100 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
27/02/2018 |
6.34
|
163,310 | 6.43 | 6.43 | 5.97 | 9,700 | 159,500 | -1.0 | |
26/02/2018 |
6.43
|
12,005 | 6.62 | 6.62 | 6.43 | 0 | 5,500 | -0.0 | |
23/02/2018 |
6.62
|
20,400 | 6.71 | 6.71 | 6.62 | 0 | 20,400 | -0.1 | |
22/02/2018 |
6.71
|
12,800 | 6.71 | 6.71 | 6.53 | 100 | 12,610 | -0.1 | |
21/02/2018 |
6.71
|
23,200 | 6.81 | 6.81 | 6.71 | 0 | 22,700 | -0.2 | |
13/02/2018 |
6.81
|
48,400 | 6.99 | 7.46 | 6.62 | 38,800 | 38,900 | 0.0 | |
12/02/2018 |
6.99
|
300 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
09/02/2018 |
6.99
|
10,100 | 6.99 | 6.99 | 6.81 | 100 | 0 | 0.0 | |
08/02/2018 |
6.99
|
1,500 | 6.99 | 6.99 | 6.81 | 100 | 0 | 0.0 | |
07/02/2018 |
6.99
|
3,700 | 6.81 | 6.99 | 6.71 | 3,300 | 0 | 0.0 | |
06/02/2018 |
6.81
|
28,600 | 6.71 | 6.99 | 6.15 | 16,300 | 0 | 0.1 | |
05/02/2018 |
6.71
|
17,100 | 7.09 | 7.18 | 6.71 | 200 | 0 | 0.0 | |
02/02/2018 |
7.09
|
6,440 | 7.27 | 7.27 | 7.09 | 3,300 | 0 | 0.0 | |
01/02/2018 |
7.27
|
10,800 | 7.09 | 7.37 | 7.09 | 800 | 0 | 0.0 | |
31/01/2018 |
7.09
|
39,890 | 6.99 | 7.55 | 6.99 | 29,300 | 0 | 0.2 | |
30/01/2018 |
6.99
|
15,000 | 7.09 | 7.09 | 6.99 | 0 | 0 | 0 | |
29/01/2018 |
7.09
|
11,500 | 7.18 | 7.18 | 7.09 | 6,000 | 0 | 0.0 | |
26/01/2018 |
7.18
|
84,906 | 7.09 | 7.74 | 7.09 | 5,000 | 2,700 | 0.0 | |
25/01/2018 |
7.09
|
8,620 | 7.18 | 7.18 | 7.09 | 900 | 0 | 0.0 | |
24/01/2018 |
7.18
|
8,405 | 7.09 | 7.27 | 7.18 | 0 | 0 | 0 | |
23/01/2018 |
7.09
|
12,500 | 7.09 | 7.09 | 6.99 | 0 | 0 | 0 | |
22/01/2018 |
7.09
|
17,600 | 7.09 | 7.09 | 7.09 | 4,600 | 0 | 0.0 | |
19/01/2018 |
7.09
|
21,800 | 7.27 | 7.27 | 7.09 | 4,000 | 0 | 0.0 | |
18/01/2018 |
7.27
|
22,736 | 7.27 | 7.27 | 7.18 | 0 | 0 | 0 | |
17/01/2018 |
7.27
|
37,950 | 7.27 | 7.27 | 7.09 | 3,100 | 0 | 0.0 | |
16/01/2018 |
7.27
|
1,001 | 7.27 | 7.27 | 7.18 | 0 | 0 | 0 | |
15/01/2018 |
7.27
|
7,528 | 7.09 | 7.27 | 6.99 | 0 | 1,776 | -0.0 | |
12/01/2018 |
7.09
|
600 | 7.09 | 7.09 | 7.09 | 0 | 400 | -0.0 | |
11/01/2018 |
7.09
|
80,176 | 7.09 | 7.09 | 6.99 | 5,000 | 60,300 | -0.4 | |
10/01/2018 |
7.09
|
10,900 | 7.09 | 7.09 | 6.99 | 0 | 0 | 0 | |
09/01/2018 |
7.09
|
30,400 | 7.09 | 7.09 | 6.99 | 0 | 20,000 | -0.2 | |
08/01/2018 |
7.09
|
24,000 | 7.09 | 7.09 | 6.90 | 7,400 | 17,500 | -0.1 | |
05/01/2018 |
7.09
|
78,420 | 7.09 | 7.09 | 6.99 | 11,600 | 64,800 | -0.4 | |
04/01/2018 |
7.09
|
33,266 | 7.18 | 7.46 | 6.90 | 600 | 12,000 | -0.1 | |
03/01/2018 |
7.18
|
99,692 | 7.65 | 7.65 | 6.90 | 0 | 83,300 | -0.6 | |
02/01/2018 |
7.65
|
15,200 | 7.74 | 7.74 | 7.37 | 100 | 0 | 0.0 | |
29/12/2017 |
7.74
|
1,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
28/12/2017 |
7.74
|
1,240 | 7.65 | 7.74 | 7.55 | 100 | 140 | -0.0 | |
27/12/2017 |
7.65
|
24,800 | 7.65 | 7.65 | 7.46 | 200 | 0 | 0.0 | |
26/12/2017 |
7.65
|
7,000 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 | |
25/12/2017 |
7.74
|
3,700 | 7.74 | 7.74 | 7.65 | 700 | 0 | 0.0 | |
22/12/2017 |
7.74
|
1,620 | 7.55 | 7.74 | 7.55 | 200 | 0 | 0.0 | |
21/12/2017 |
7.55
|
27,350 | 7.74 | 7.74 | 7.55 | 0 | 0 | 0 | |
20/12/2017 |
7.74
|
6,600 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 | |
19/12/2017 |
7.74
|
3,100 | 7.74 | 7.74 | 7.65 | 0 | 3,000 | -0.0 | |
18/12/2017 |
7.74
|
15,310 | 7.74 | 7.74 | 7.55 | 0 | 0 | 0 | |
15/12/2017 |
7.74
|
9,100 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 | |
14/12/2017 |
7.74
|
1,000 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 | |
13/12/2017 |
7.74
|
5,500 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 | |
12/12/2017 |
7.74
|
7,800 | 7.74 | 7.74 | 7.65 | 100 | 0 | 0.0 | |
11/12/2017 |
7.74
|
500 | 7.74 | 7.93 | 7.74 | 100 | 0 | 0.0 | |
08/12/2017 |
7.74
|
13,140 | 7.83 | 7.83 | 7.74 | 0 | 0 | 0 | |
07/12/2017 |
7.83
|
7,500 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
06/12/2017 |
7.83
|
3,000 | 8.02 | 8.02 | 7.65 | 0 | 0 | 0 | |
05/12/2017 |
8.02
|
3,736 | 8.02 | 8.02 | 7.83 | 0 | 0 | 0 | |
04/12/2017 |
8.02
|
12,702 | 7.93 | 8.02 | 7.55 | 100 | 0 | 0.0 | |
01/12/2017 |
7.93
|
4,192 | 7.93 | 7.93 | 7.83 | 500 | 0 | 0.0 | |
30/11/2017 |
7.93
|
8,650 | 7.83 | 7.93 | 7.74 | 100 | 0 | 0.0 |