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) |
-0.40 | -2.96% | 2,000 | 0 | 0 |
12.30
13.50
13.10
|
2 tháng
(2024-07-22) |
0.40 | 3.15% | 9,100 | 0 | 0 |
11.50
13.50
13.10
|
3 tháng
(2024-06-21) |
0.40 | 3.15% | 10,700 | 0 | 0 |
11.50
13.50
13.10
|
6 tháng
(2024-03-25) |
0.50 | 3.97% | 125,900 | -2,200 | -0.0 |
11.50
13.50
13.10
|
12 tháng
(2023-09-25) |
0.48 | 3.77% | 405,300 | -2,300 | -0.0 |
11.50
13.50
13.10
|
24 tháng
(2022-09-30) |
1.11 | 9.30% | 765,808 | -3,600 | -0.0 |
10.46
13.50
13.10
|
36 tháng
(2021-10-05) |
2.86 | 27.93% | 1,616,157 | -85,500 | -1.1 |
9.61
13.50
13.10
|
60 tháng
(2019-10-16) |
6.99 | 114.29% | 2,644,237 | -98,800 | -1.2 |
5.85
13.50
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2018 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
24/04/2018 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
23/04/2018 |
5.94
|
200 | 5.88 | 5.94 | 5.94 | 0 | 0 | 0 | |
20/04/2018 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
19/04/2018 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
18/04/2018 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
17/04/2018 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
16/04/2018 |
5.88
|
2,000 | 5.94 | 6.00 | 5.88 | 1,700 | 0 | 0.0 | |
13/04/2018 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
12/04/2018 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
11/04/2018 |
5.94
|
300 | 5.88 | 5.94 | 5.94 | 0 | 0 | 0 | |
10/04/2018 |
5.88
|
200 | 5.88 | 5.88 | 5.88 | 200 | 0 | 0.0 | |
09/04/2018 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
06/04/2018 |
5.88
|
800 | 5.88 | 6.00 | 5.88 | 600 | 0 | 0.0 | |
05/04/2018 |
5.88
|
100 | 5.88 | 5.88 | 5.88 | 100 | 0 | 0.0 | |
04/04/2018 |
5.88
|
100 | 5.88 | 5.88 | 5.88 | 100 | 0 | 0.0 | |
03/04/2018 |
5.88
|
200 | 6.06 | 6.06 | 5.88 | 200 | 0 | 0.0 | |
02/04/2018 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
30/03/2018 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
29/03/2018 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
28/03/2018 |
6.06
|
1,000 | 6.06 | 6.06 | 6.06 | 1,000 | 0 | 0.0 | |
27/03/2018 |
6.06
|
400 | 6.00 | 6.06 | 6.06 | 0 | 0 | 0 | |
26/03/2018 |
6.00
|
100 | 5.88 | 6.00 | 6.00 | 0 | 0 | 0 | |
23/03/2018 |
5.88
|
500 | 5.83 | 5.88 | 5.88 | 0 | 0 | 0 | |
22/03/2018 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
21/03/2018 |
5.83
|
500 | 5.65 | 5.83 | 5.83 | 0 | 0 | 0 | |
20/03/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
19/03/2018 |
5.65
|
200 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
16/03/2018 |
5.65
|
11,100 | 6.18 | 6.18 | 5.59 | 0 | 0 | 0 | |
15/03/2018 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
14/03/2018 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
13/03/2018 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
12/03/2018 |
6.18
|
1,000 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
09/03/2018 |
6.18
|
4,000 | 6.18 | 6.18 | 6.18 | 4,000 | 0 | 0.0 | |
08/03/2018 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
07/03/2018 |
6.18
|
200 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
06/03/2018 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
05/03/2018 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
02/03/2018 |
6.18
|
3,500 | 6.06 | 6.18 | 5.59 | 1,900 | 0 | 0.0 | |
01/03/2018 |
6.06
|
9,300 | 6.65 | 6.65 | 6.06 | 9,300 | 0 | 0.1 | |
28/02/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
27/02/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
26/02/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
23/02/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
22/02/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
21/02/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
13/02/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
12/02/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
09/02/2018 |
6.65
|
1,105 | 6.06 | 6.65 | 6.65 | 0 | 0 | 0 | |
08/02/2018 |
6.06
|
1 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
07/02/2018 |
6.06
|
50 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
06/02/2018 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
05/02/2018 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
02/02/2018 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
01/02/2018 |
6.06
|
5,900 | 5.59 | 6.06 | 6.06 | 5,900 | 0 | 0.1 | |
31/01/2018 |
5.59
|
100 | 6.06 | 6.06 | 5.59 | 100 | 0 | 0.0 | |
30/01/2018 |
6.06
|
4,104 | 6.06 | 6.06 | 6.06 | 4,100 | 0 | 0.0 | |
29/01/2018 |
6.06
|
5,000 | 6.06 | 6.06 | 6.06 | 5,000 | 0 | 0.1 | |
26/01/2018 |
6.06
|
5,200 | 6.06 | 6.06 | 6.06 | 5,000 | 0 | 0.1 | |
25/01/2018 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
24/01/2018 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
23/01/2018 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
22/01/2018 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
19/01/2018 |
6.06
|
1,000 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
18/01/2018 |
6.06
|
1,000 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
17/01/2018 |
6.06
|
2,000 | 6.18 | 6.18 | 6.06 | 0 | 0 | 0 | |
16/01/2018 |
6.18
|
2,200 | 6.35 | 6.35 | 6.18 | 0 | 0 | 0 | |
15/01/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/01/2018 |
6.35
|
500 | 6.47 | 6.47 | 6.35 | 0 | 0 | 0 | |
12/01/2018 |
6.47
|
200 | 6.15 | 6.47 | 5.99 | 0 | 0 | 0 | |
11/01/2018 |
6.15
|
11,750 | 6.15 | 6.20 | 6.15 | 0 | 0 | 0 | |
10/01/2018 |
6.15
|
1,110 | 5.83 | 6.15 | 6.15 | 0 | 0 | 0 | |
09/01/2018 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
08/01/2018 |
5.83
|
1,000 | 5.72 | 6.04 | 5.77 | 0 | 0 | 0 | |
05/01/2018 |
5.72
|
300 | 5.50 | 5.88 | 5.72 | 0 | 0 | 0 | |
04/01/2018 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
03/01/2018 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
02/01/2018 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
29/12/2017 |
5.50
|
3,000 | 5.34 | 5.50 | 5.34 | 0 | 0 | 0 | |
28/12/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
27/12/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
26/12/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
25/12/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
22/12/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
21/12/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
20/12/2017 |
5.34
|
3,900 | 5.88 | 5.88 | 5.34 | 3,900 | 0 | 0.0 | |
19/12/2017 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
18/12/2017 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
15/12/2017 |
5.88
|
100 | 6.47 | 6.47 | 5.88 | 100 | 0 | 0.0 | |
14/12/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
13/12/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
12/12/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
11/12/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
08/12/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
07/12/2017 |
6.47
|
2,300 | 5.93 | 6.47 | 6.04 | 2,300 | 0 | 0.0 | |
06/12/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
05/12/2017 |
5.93
|
4,700 | 5.61 | 5.93 | 5.61 | 4,700 | 0 | 0.1 | |
04/12/2017 |
5.61
|
3,100 | 5.12 | 5.61 | 5.39 | 3,100 | 0 | 0.0 | |
01/12/2017 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
30/11/2017 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
29/11/2017 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |