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) |
-0.80 | -6.40% | 247,500 | 0 | 0 |
11.30
12.50
11.70
|
2 tháng
(2024-07-22) |
-2.20 | -15.83% | 629,800 | 0 | 0 |
11.30
14.30
11.70
|
3 tháng
(2024-06-24) |
-13.47 | -53.52% | 2,883,700 | 0 | 0 |
11.30
25.17
11.70
|
6 tháng
(2024-03-25) |
1.96 | 20.14% | 4,931,671 | -6,000 | -0.1 |
9.74
25.99
11.70
|
12 tháng
(2023-09-26) |
3.91 | 50.18% | 5,090,839 | -6,000 | -0.1 |
6.74
25.99
11.70
|
24 tháng
(2022-10-03) |
0.39 | 3.43% | 5,523,532 | -36,800 | -0.5 |
6.74
25.99
11.70
|
36 tháng
(2021-10-06) |
-6.20 | -34.65% | 7,233,655 | 35,700 | 0.9 |
6.74
25.99
11.70
|
60 tháng
(2019-10-17) |
5.10 | 77.15% | 13,306,493 | -63,690 | -0.3 |
6
25.99
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
27/04/2018 |
6.53
|
6,130 | 6.98 | 6.98 | 6.53 | 3,500 | 0 | 0.0 | |
26/04/2018 |
6.43
|
6,420 | 6.30 | 6.43 | 6.30 | 4,000 | 0 | 0.1 | |
24/04/2018 |
6.34
|
8,620 | 6.48 | 6.48 | 6.34 | 2,700 | 0 | 0.0 | |
23/04/2018 |
6.30
|
17,530 | 6.61 | 6.61 | 6.30 | 6,600 | 0 | 0.1 | |
20/04/2018 |
6.61
|
9,200 | 6.56 | 6.61 | 6.52 | 1,400 | 0 | 0.0 | |
19/04/2018 |
6.56
|
15,200 | 6.65 | 6.65 | 6.52 | 1,000 | 0 | 0.0 | |
18/04/2018 |
6.52
|
1,010 | 6.52 | 6.56 | 6.52 | 0 | 0 | 0 | |
17/04/2018 |
6.48
|
27,410 | 6.52 | 6.52 | 6.39 | 4,900 | 0 | 0.1 | |
16/04/2018 |
6.61
|
7,650 | 6.39 | 6.61 | 6.39 | 0 | 0 | 0 | |
13/04/2018 |
6.48
|
500 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
12/04/2018 |
6.25
|
4,200 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
11/04/2018 |
6.21
|
2,810 | 6.52 | 6.56 | 6.21 | 0 | 0 | 0 | |
10/04/2018 |
6.65
|
1,900 | 6.65 | 6.65 | 6.65 | 1,900 | 0 | 0.0 | |
09/04/2018 |
6.65
|
5,600 | 6.65 | 6.70 | 6.65 | 2,000 | 0 | 0.0 | |
06/04/2018 |
6.65
|
5,800 | 6.70 | 6.70 | 6.65 | 4,200 | 0 | 0.1 | |
05/04/2018 |
6.70
|
3,400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
04/04/2018 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
03/04/2018 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
02/04/2018 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
30/03/2018 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
29/03/2018 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
28/03/2018 |
6.70
|
1,420 | 6.25 | 6.70 | 6.25 | 0 | 0 | 0 | |
27/03/2018 |
6.25
|
2,000 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
26/03/2018 |
6.25
|
4,800 | 6.30 | 6.30 | 6.25 | 0 | 0 | 0 | |
23/03/2018 |
6.48
|
100 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
22/03/2018 |
6.52
|
4,500 | 6.48 | 6.52 | 6.39 | 2,700 | 0 | 0.0 | |
21/03/2018 |
6.39
|
1,000 | 6.30 | 6.39 | 6.30 | 0 | 0 | 0 | |
20/03/2018 |
6.30
|
300 | 6.30 | 6.30 | 6.30 | 0 | 300 | -0.0 | |
19/03/2018 |
6.39
|
6,600 | 6.25 | 6.43 | 6.25 | 0 | 0 | 0 | |
16/03/2018 |
6.25
|
2,400 | 6.12 | 6.25 | 6.12 | 0 | 0 | 0 | |
15/03/2018 |
6.16
|
9,400 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
14/03/2018 |
6.25
|
1,100 | 5.89 | 6.25 | 5.89 | 0 | 0 | 0 | |
13/03/2018 |
6.12
|
502 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
12/03/2018 |
6.12
|
10,400 | 6.30 | 6.30 | 6.12 | 0 | 0 | 0 | |
09/03/2018 |
6.34
|
3,800 | 6.16 | 6.34 | 6.16 | 0 | 0 | 0 | |
08/03/2018 |
6.25
|
1,100 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
07/03/2018 |
6.25
|
48 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
06/03/2018 |
6.25
|
100 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
05/03/2018 |
6.16
|
2,430 | 6.43 | 6.43 | 6.16 | 0 | 0 | 0 | |
02/03/2018 |
6.34
|
2,526 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
01/03/2018 |
6.43
|
1,602 | 6.39 | 6.43 | 6.39 | 0 | 0 | 0 | |
28/02/2018 |
6.25
|
3,010 | 6.16 | 6.43 | 6.16 | 0 | 0 | 0 | |
27/02/2018 |
6.48
|
1,520 | 6.39 | 6.48 | 6.39 | 0 | 0 | 0 | |
26/02/2018 |
6.48
|
1,304 | 6.52 | 6.52 | 6.39 | 0 | 0 | 0 | |
23/02/2018 |
6.43
|
4,720 | 6.43 | 6.43 | 6.30 | 0 | 0 | 0 | |
22/02/2018 |
6.25
|
1,920 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
21/02/2018 |
6.43
|
1,000 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
13/02/2018 |
6.52
|
5,910 | 6.34 | 6.52 | 6.34 | 0 | 0 | 0 | |
12/02/2018 |
6.30
|
8,500 | 6.30 | 6.34 | 6.21 | 0 | 0 | 0 | |
09/02/2018 |
6.21
|
800 | 6.21 | 6.21 | 6.16 | 0 | 0 | 0 | |
08/02/2018 |
6.16
|
4,730 | 6.25 | 6.34 | 6.16 | 0 | 0 | 0 | |
07/02/2018 |
6.25
|
8,900 | 5.85 | 6.25 | 5.58 | 0 | 1,500 | -0.0 | |
06/02/2018 |
6.25
|
52 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
05/02/2018 |
6.34
|
4,300 | 6.34 | 6.34 | 6.16 | 0 | 0 | 0 | |
02/02/2018 |
6.34
|
3,849 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
01/02/2018 |
6.34
|
9,700 | 6.39 | 6.43 | 6.34 | 0 | 0 | 0 | |
31/01/2018 |
6.34
|
3,900 | 6.39 | 6.39 | 6.34 | 0 | 0 | 0 | |
30/01/2018 |
6.48
|
600 | 6.43 | 6.48 | 6.43 | 0 | 0 | 0 | |
29/01/2018 |
6.48
|
2,300 | 6.34 | 6.48 | 6.34 | 0 | 0 | 0 | |
26/01/2018 |
6.43
|
15,200 | 6.48 | 6.48 | 6.34 | 0 | 0 | 0 | |
25/01/2018 |
6.43
|
5,720 | 6.43 | 6.48 | 6.34 | 0 | 0 | 0 | |
24/01/2018 |
6.48
|
3,400 | 6.56 | 6.56 | 6.43 | 0 | 0 | 0 | |
23/01/2018 |
6.52
|
30,500 | 6.61 | 6.70 | 6.48 | 0 | 0 | 0 | |
22/01/2018 |
6.70
|
13,950 | 7.23 | 7.23 | 6.56 | 0 | 0 | 0 | |
19/01/2018 |
6.83
|
56,610 | 6.39 | 7.10 | 6.34 | 0 | 0 | 0 | |
18/01/2018 |
6.34
|
34,700 | 6.03 | 6.34 | 6.03 | 0 | 0 | 0 | |
17/01/2018 |
5.81
|
800 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
16/01/2018 |
5.81
|
2,800 | 5.94 | 5.94 | 5.81 | 0 | 0 | 0 | |
15/01/2018 |
5.89
|
6,200 | 5.67 | 5.89 | 5.67 | 0 | 0 | 0 | |
12/01/2018 |
5.67
|
4,300 | 5.36 | 5.67 | 5.36 | 0 | 0 | 0 | |
11/01/2018 |
5.67
|
20 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
10/01/2018 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
09/01/2018 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
08/01/2018 |
5.81
|
1,000 | 5.45 | 5.81 | 5.45 | 0 | 0 | 0 | |
05/01/2018 |
5.49
|
100 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
04/01/2018 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
03/01/2018 |
5.31
|
300 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
02/01/2018 |
5.58
|
100 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
29/12/2017 |
5.45
|
13,300 | 5.22 | 5.45 | 5.22 | 0 | 0 | 0 | |
28/12/2017 |
5.27
|
4,900 | 5.22 | 5.27 | 5.22 | 0 | 0 | 0 | |
27/12/2017 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
26/12/2017 |
5.36
|
600 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
25/12/2017 |
5.22
|
10,700 | 5.09 | 5.22 | 5.09 | 0 | 0 | 0 | |
22/12/2017 |
5.09
|
6,620 | 5.14 | 5.18 | 5.09 | 0 | 0 | 0 | |
21/12/2017 |
5.22
|
200 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
20/12/2017 |
5.14
|
100 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
19/12/2017 |
5.14
|
21,900 | 5.14 | 5.14 | 5.05 | 0 | 0 | 0 | |
18/12/2017 |
5.14
|
7,100 | 5.18 | 5.18 | 5.14 | 100 | 0 | 0.0 | |
15/12/2017 |
5.22
|
1,100 | 5.18 | 5.22 | 5.18 | 1,100 | 0 | 0.0 | |
14/12/2017 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
13/12/2017 |
5.14
|
6,000 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
12/12/2017 |
5.14
|
5,000 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
11/12/2017 |
5.00
|
200 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
08/12/2017 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
07/12/2017 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
06/12/2017 |
5.14
|
2,000 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
05/12/2017 |
5.05
|
2,900 | 5.22 | 5.22 | 5.05 | 0 | 0 | 0 | |
04/12/2017 |
5.05
|
5,100 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
01/12/2017 |
5.22
|
800 | 5.00 | 5.22 | 5.00 | 0 | 0 | 0 | |
30/11/2017 |
5.00
|
12,000 | 5.18 | 5.18 | 5.00 | 0 | 0 | 0 |