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) |
-0.65 | -10.57% | 11,226,800 | -256,096 | -1.6 |
5.47
6.15
5.50
|
2 tháng
(2024-07-22) |
-2.03 | -26.96% | 36,911,400 | 80,002 | 0.4 |
5.47
7.53
5.50
|
3 tháng
(2024-06-24) |
-3.08 | -35.90% | 93,281,400 | -615,798 | -5.0 |
5.47
8.58
5.50
|
6 tháng
(2024-03-25) |
-3.12 | -36.19% | 156,866,400 | -456,998 | -3.8 |
5.47
8.90
5.50
|
12 tháng
(2023-09-26) |
-3.25 | -37.14% | 282,599,500 | 30,079 | 0.3 |
5.47
8.90
5.50
|
24 tháng
(2022-10-03) |
-1.43 | -20.66% | 496,237,700 | 470,518 | 2.8 |
3.83
10.10
5.50
|
36 tháng
(2021-10-06) |
-13.49 | -71.04% | 827,975,700 | 294,566 | 3.6 |
3.83
20.61
5.50
|
60 tháng
(2019-10-17) |
2.35 | 74.42% | 1,322,332,700 | 141,856 | -5.5 |
1.97
20.61
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
6.71
|
244,830 | 6.64 | 6.74 | 6.64 | 0 | 1,760 | -0.0 | |
26/04/2018 |
6.64
|
336,420 | 6.68 | 6.97 | 6.64 | 400 | 30,000 | -0.3 | |
24/04/2018 |
6.68
|
344,240 | 6.74 | 6.77 | 6.68 | 0 | 30,000 | -0.3 | |
23/04/2018 |
6.74
|
252,660 | 6.87 | 6.91 | 6.74 | 300 | 9,000 | -0.1 | |
20/04/2018 |
6.87
|
358,100 | 6.81 | 6.97 | 6.74 | 0 | 0 | 0 | |
19/04/2018 |
6.81
|
416,250 | 7.00 | 7.04 | 6.81 | 0 | 0 | 0 | |
18/04/2018 |
7.00
|
203,840 | 7.00 | 7.07 | 6.91 | 0 | 0 | 0 | |
17/04/2018 |
7.00
|
240,980 | 7.00 | 7.10 | 6.97 | 0 | 0 | 0 | |
16/04/2018 |
7.00
|
299,480 | 7.13 | 7.17 | 7.00 | 10,000 | 0 | 0.1 | |
13/04/2018 |
7.13
|
241,850 | 7.10 | 7.13 | 7.00 | 0 | 0 | 0 | |
12/04/2018 |
7.10
|
161,330 | 7.13 | 7.20 | 7.04 | 5,000 | 8,200 | -0.0 | |
11/04/2018 |
7.13
|
489,660 | 7.20 | 7.30 | 6.97 | 10,000 | 0 | 0.1 | |
10/04/2018 |
7.20
|
1,603,340 | 7.27 | 7.30 | 7.07 | 0 | 0 | 0 | |
09/04/2018 |
7.27
|
311,400 | 7.27 | 7.33 | 7.23 | 1,810 | 0 | 0.0 | |
06/04/2018 |
7.27
|
332,190 | 7.33 | 7.33 | 7.27 | 1,760 | 5,000 | -0.0 | |
05/04/2018 |
7.33
|
285,640 | 7.23 | 7.36 | 7.23 | 5,780 | 0 | 0.1 | |
04/04/2018 |
7.23
|
1,033,210 | 7.33 | 7.53 | 7.20 | 30 | 29,500 | -0.3 | |
03/04/2018 |
7.33
|
217,650 | 7.43 | 7.43 | 7.30 | 2,000 | 7,000 | -0.1 | |
02/04/2018 |
7.43
|
145,390 | 7.56 | 7.72 | 7.40 | 0 | 10,000 | -0.1 | |
30/03/2018 |
7.56
|
214,420 | 7.36 | 7.59 | 7.40 | 27,740 | 0 | 0.3 | |
29/03/2018 |
7.36
|
66,760 | 7.36 | 7.40 | 7.33 | 5,000 | 0 | 0.1 | |
28/03/2018 |
7.36
|
319,230 | 7.30 | 7.40 | 7.30 | 23,000 | 0 | 0.3 | |
27/03/2018 |
7.30
|
373,870 | 7.46 | 7.46 | 7.27 | 0 | 0 | 0 | |
26/03/2018 |
7.46
|
348,090 | 7.40 | 7.53 | 7.33 | 4,000 | 0 | 0.0 | |
23/03/2018 |
7.40
|
385,670 | 7.59 | 7.59 | 7.33 | 2,000 | 12,000 | -0.1 | |
22/03/2018 |
7.59
|
323,470 | 7.62 | 7.76 | 7.56 | 4,800 | 0 | 0.1 | |
21/03/2018 |
7.62
|
445,520 | 7.62 | 7.79 | 7.62 | 0 | 2,330 | -0.0 | |
20/03/2018 |
7.62
|
343,550 | 7.69 | 7.79 | 7.62 | 2,700 | 20,000 | -0.2 | |
19/03/2018 |
7.69
|
491,710 | 7.72 | 7.76 | 7.66 | 0 | 1,340 | -0.0 | |
16/03/2018 |
7.72
|
670,840 | 7.82 | 7.85 | 7.69 | 15,000 | 6,000 | 0.1 | |
15/03/2018 |
7.82
|
369,830 | 7.92 | 7.95 | 7.79 | 0 | 0 | 0 | |
14/03/2018 |
7.92
|
436,490 | 7.85 | 7.95 | 7.82 | 7,110 | 0 | 0.1 | |
13/03/2018 |
7.85
|
750,380 | 8.02 | 8.08 | 7.76 | 19,090 | 0 | 0.2 | |
12/03/2018 |
8.02
|
680,150 | 7.98 | 8.25 | 7.95 | 26,000 | 0 | 0.3 | |
09/03/2018 |
7.98
|
1,444,590 | 8.15 | 8.18 | 7.98 | 1,000 | 20 | 0.0 | |
08/03/2018 |
8.15
|
2,567,380 | 7.76 | 8.18 | 7.95 | 116,000 | 0 | 1.4 | |
07/03/2018 |
7.76
|
1,325,690 | 7.69 | 7.82 | 7.53 | 0 | 0 | 0 | |
06/03/2018 |
7.69
|
769,140 | 7.53 | 7.79 | 7.53 | 0 | 0 | 0 | |
05/03/2018 |
7.53
|
1,166,370 | 7.89 | 7.98 | 7.46 | 0 | 67,490 | -0.8 | |
02/03/2018 |
7.89
|
1,074,000 | 7.89 | 8.05 | 7.79 | 0 | 130 | -0.0 | |
01/03/2018 |
7.89
|
2,077,150 | 7.46 | 7.95 | 7.43 | 0 | 0 | 0 | |
28/02/2018 |
7.46
|
594,590 | 7.30 | 7.46 | 7.27 | 0 | 0 | 0 | |
27/02/2018 |
7.30
|
406,980 | 7.40 | 7.43 | 7.27 | 0 | 0 | 0 | |
26/02/2018 |
7.40
|
507,050 | 7.27 | 7.40 | 7.17 | 0 | 0 | 0 | |
23/02/2018 |
7.27
|
265,880 | 7.20 | 7.30 | 7.20 | 9,000 | 0 | 0.1 | |
22/02/2018 |
7.20
|
255,120 | 7.30 | 7.33 | 7.13 | 0 | 0 | 0 | |
21/02/2018 |
7.30
|
143,870 | 7.20 | 7.36 | 7.20 | 0 | 0 | 0 | |
13/02/2018 |
7.20
|
149,810 | 7.10 | 7.27 | 7.13 | 0 | 0 | 0 | |
12/02/2018 |
7.10
|
317,340 | 6.94 | 7.13 | 7.07 | 0 | 0 | 0 | |
09/02/2018 |
6.94
|
368,050 | 6.97 | 6.97 | 6.55 | 0 | 0 | 0 | |
08/02/2018 |
6.97
|
178,970 | 7.10 | 7.13 | 6.97 | 0 | 0 | 0 | |
07/02/2018 |
7.10
|
861,570 | 6.87 | 7.17 | 6.97 | 0 | 0 | 0 | |
06/02/2018 |
6.87
|
1,768,660 | 7.20 | 7.20 | 6.71 | 3,100 | 7,580 | -0.0 | |
05/02/2018 |
7.20
|
555,950 | 7.69 | 7.69 | 7.17 | 0 | 0 | 0 | |
02/02/2018 |
7.69
|
334,440 | 7.66 | 7.72 | 7.53 | 0 | 0 | 0 | |
01/02/2018 |
7.66
|
546,720 | 7.79 | 7.79 | 7.66 | 0 | 0 | 0 | |
31/01/2018 |
7.79
|
594,300 | 7.85 | 7.98 | 7.76 | 0 | 1,320 | -0.0 | |
30/01/2018 |
7.85
|
1,567,170 | 7.72 | 7.98 | 7.72 | 0 | 0 | 0 | |
29/01/2018 |
7.72
|
924,030 | 8.02 | 8.18 | 7.72 | 6,700 | 2,790 | 0.0 | |
26/01/2018 |
8.02
|
2,465,990 | 7.69 | 8.08 | 7.62 | 430 | 1,790 | -0.0 | |
25/01/2018 |
7.69
|
1,960,990 | 7.40 | 7.85 | 7.43 | 0 | 0 | 0 | |
22/01/2018 |
7.40
|
694,330 | 7.40 | 7.56 | 7.40 | 88,100 | 0 | 1.0 | |
19/01/2018 |
7.40
|
516,080 | 7.40 | 7.59 | 7.40 | 17,900 | 0 | 0.2 | |
18/01/2018 |
7.40
|
657,480 | 7.30 | 7.40 | 7.23 | 10,000 | 3,210 | 0.1 | |
17/01/2018 |
7.30
|
800,780 | 7.49 | 7.53 | 7.30 | 8,900 | 0 | 0.1 | |
16/01/2018 |
7.49
|
742,050 | 7.49 | 7.56 | 7.43 | 8,200 | 1,030 | 0.1 | |
15/01/2018 |
7.49
|
712,880 | 7.56 | 7.56 | 7.33 | 0 | 3,000 | -0.0 | |
12/01/2018 |
7.56
|
1,296,770 | 7.66 | 7.76 | 7.53 | 0 | 0 | 0 | |
11/01/2018 |
7.66
|
894,850 | 7.66 | 7.76 | 7.56 | 0 | 0 | 0 | |
10/01/2018 |
7.66
|
2,363,520 | 7.53 | 7.92 | 7.53 | 0 | 0 | 0 | |
09/01/2018 |
7.53
|
1,600,920 | 7.10 | 7.53 | 7.07 | 0 | 1,000 | -0.0 | |
08/01/2018 |
7.10
|
541,520 | 7.10 | 7.10 | 7.00 | 0 | 0 | 0 | |
05/01/2018 |
7.10
|
416,100 | 7.20 | 7.20 | 7.07 | 6,080 | 34,060 | -0.3 | |
04/01/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
04/01/2018 |
7.20
|
953,310 | 7.17 | 7.27 | 7.13 | 0 | 0 | 0 | |
03/01/2018 |
7.17
|
717,030 | 7.07 | 7.20 | 7.10 | 0 | 106,700 | -1.2 | |
02/01/2018 |
7.07
|
413,580 | 7.04 | 7.20 | 7.07 | 300 | 0 | 0.0 | |
29/12/2017 |
7.04
|
483,800 | 7.01 | 7.10 | 7.01 | 0 | 0 | 0 | |
28/12/2017 |
7.01
|
586,140 | 7.07 | 7.07 | 7.01 | 0 | 60 | -0.0 | |
27/12/2017 |
7.07
|
550,430 | 7.10 | 7.14 | 7.07 | 0 | 0 | 0 | |
26/12/2017 |
7.10
|
669,210 | 7.14 | 7.14 | 7.04 | 500 | 0 | 0.0 | |
25/12/2017 |
7.14
|
284,350 | 7.17 | 7.23 | 7.10 | 2,000 | 0 | 0.0 | |
22/12/2017 |
7.17
|
349,540 | 7.17 | 7.23 | 7.14 | 5,000 | 0 | 0.1 | |
21/12/2017 |
7.17
|
709,740 | 7.14 | 7.29 | 7.14 | 8,000 | 0 | 0.1 | |
20/12/2017 |
7.14
|
610,430 | 7.10 | 7.20 | 7.07 | 0 | 0 | 0 | |
19/12/2017 |
7.10
|
466,990 | 7.23 | 7.26 | 7.10 | 0 | 0 | 0 | |
18/12/2017 |
7.23
|
422,210 | 7.26 | 7.42 | 7.20 | 0 | 0 | 0 | |
15/12/2017 |
7.26
|
523,810 | 7.17 | 7.32 | 7.17 | 0 | 0 | 0 | |
14/12/2017 |
7.17
|
368,030 | 6.98 | 7.32 | 6.95 | 0 | 0 | 0 | |
13/12/2017 |
6.98
|
265,350 | 7.01 | 7.10 | 6.89 | 740 | 800 | -0.0 | |
12/12/2017 |
7.01
|
632,320 | 6.98 | 7.07 | 6.73 | 0 | 5,400 | -0.1 | |
11/12/2017 |
6.98
|
407,310 | 7.10 | 7.14 | 6.98 | 0 | 0 | 0 | |
08/12/2017 |
7.10
|
444,470 | 7.14 | 7.20 | 7.10 | 0 | 0 | 0 | |
07/12/2017 |
7.14
|
711,840 | 7.17 | 7.26 | 7.10 | 0 | 0 | 0 | |
06/12/2017 |
7.17
|
1,114,180 | 7.35 | 7.35 | 7.07 | 0 | 0 | 0 | |
05/12/2017 |
7.35
|
916,620 | 7.45 | 7.57 | 7.32 | 0 | 0 | 0 | |
04/12/2017 |
7.45
|
1,408,320 | 7.20 | 7.48 | 7.26 | 0 | 2,000 | -0.0 | |
01/12/2017 |
7.20
|
1,404,780 | 6.89 | 7.26 | 6.89 | 0 | 0 | 0 | |
30/11/2017 |
6.89
|
624,150 | 6.85 | 6.98 | 6.82 | 0 | 0 | 0 | |
29/11/2017 |
6.85
|
391,730 | 6.92 | 6.92 | 6.82 | 0 | 0 | 0 | |
28/11/2017 |
6.92
|
486,920 | 6.95 | 7.01 | 6.85 | 0 | 20 | -0.0 |