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) |
-0.07 | -2.89% | 1,583,800 | 0 | 0 |
2.28
2.42
2.35
|
2 tháng
(2024-07-22) |
-0.15 | -6% | 3,496,600 | -28,100 | -0.1 |
2.28
2.50
2.35
|
3 tháng
(2024-06-21) |
-0.30 | -11.32% | 6,855,800 | -23,100 | -0.1 |
2.28
2.75
2.35
|
6 tháng
(2024-03-25) |
-0.44 | -15.77% | 22,792,800 | -22,002 | -0.1 |
2.28
2.91
2.35
|
12 tháng
(2023-09-25) |
-0.52 | -18.12% | 42,511,200 | -17,500 | -0.1 |
2.28
2.92
2.35
|
24 tháng
(2022-09-30) |
-1.60 | -40.51% | 126,961,300 | -93,940 | -0.5 |
2.28
3.95
2.35
|
36 tháng
(2021-10-05) |
-1.70 | -41.98% | 528,798,200 | -792,640 | -5.0 |
2.28
13.70
2.35
|
60 tháng
(2019-10-16) |
-7.90 | -77.07% | 1,233,575,520 | 81,010 | -0.1 |
2.28
13.70
2.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2018 |
5.98
|
63,690 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
24/04/2018 |
6
|
110,910 | 6.04 | 6.04 | 5.90 | 0 | 0 | 0 | |
23/04/2018 |
6.04
|
55,180 | 6.04 | 6.05 | 5.90 | 0 | 0 | 0 | |
20/04/2018 |
6.04
|
66,630 | 6.06 | 6.06 | 5.95 | 0 | 0 | 0 | |
19/04/2018 |
6.06
|
217,480 | 6.05 | 6.06 | 5.90 | 0 | 0 | 0 | |
18/04/2018 |
6.05
|
64,590 | 6.07 | 6.07 | 5.95 | 0 | 0 | 0 | |
17/04/2018 |
6.07
|
104,300 | 6.07 | 6.08 | 5.96 | 0 | 0 | 0 | |
16/04/2018 |
6.07
|
121,090 | 6.09 | 6.10 | 5.90 | 0 | 0 | 0 | |
13/04/2018 |
6.09
|
110,140 | 6.10 | 6.15 | 5.90 | 0 | 0 | 0 | |
12/04/2018 |
6.10
|
105,070 | 6.10 | 6.18 | 5.95 | 0 | 0 | 0 | |
11/04/2018 |
6.10
|
194,330 | 5.99 | 6.10 | 5.85 | 0 | 0 | 0 | |
10/04/2018 |
5.99
|
249,300 | 6 | 6 | 5.90 | 0 | 0 | 0 | |
09/04/2018 |
6
|
122,820 | 6 | 6.04 | 5.92 | 0 | 0 | 0 | |
06/04/2018 |
6
|
74,510 | 6 | 6.05 | 5.91 | 0 | 0 | 0 | |
05/04/2018 |
6
|
159,860 | 6 | 6 | 5.92 | 0 | 0 | 0 | |
04/04/2018 |
6
|
122,560 | 5.99 | 6 | 5.90 | 0 | 0 | 0 | |
03/04/2018 |
5.99
|
133,690 | 6.02 | 6.02 | 5.85 | 0 | 0 | 0 | |
02/04/2018 |
6.02
|
37,330 | 6 | 6.02 | 5.95 | 0 | 0 | 0 | |
30/03/2018 |
6
|
108,400 | 6 | 6.07 | 5.90 | 0 | 0 | 0 | |
29/03/2018 |
6
|
157,770 | 6.04 | 6.05 | 5.95 | 0 | 0 | 0 | |
28/03/2018 |
6.04
|
1,022,800 | 6 | 6.04 | 5.96 | 0 | 0 | 0 | |
27/03/2018 |
6
|
355,500 | 6 | 6.04 | 5.95 | 0 | 0 | 0 | |
26/03/2018 |
6
|
361,440 | 6 | 6.10 | 5.90 | 0 | 0 | 0 | |
23/03/2018 |
6
|
148,820 | 6.05 | 6.05 | 5.90 | 0 | 0 | 0 | |
22/03/2018 |
6.05
|
1,373,980 | 5.90 | 6.05 | 5.89 | 0 | 0 | 0 | |
21/03/2018 |
5.90
|
263,820 | 5.91 | 6.10 | 5.87 | 0 | 0 | 0 | |
20/03/2018 |
5.91
|
377,460 | 5.87 | 5.91 | 5.83 | 0 | 0 | 0 | |
19/03/2018 |
5.87
|
426,560 | 6 | 6 | 5.85 | 0 | 0 | 0 | |
16/03/2018 |
6
|
382,370 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 | |
15/03/2018 |
6.20
|
903,040 | 6.49 | 6.49 | 6.04 | 60,000 | 0 | 0.4 | |
14/03/2018 |
6.49
|
408,490 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 | |
13/03/2018 |
6.60
|
515,750 | 6.72 | 6.75 | 6.50 | 0 | 0 | 0 | |
12/03/2018 |
6.72
|
2,189,780 | 6.30 | 6.74 | 6.30 | 0 | 30,000 | -0.2 | |
09/03/2018 |
6.30
|
864,790 | 6.20 | 6.35 | 6.17 | 0 | 0 | 0 | |
08/03/2018 |
6.20
|
359,260 | 6.20 | 6.20 | 6.15 | 0 | 0 | 0 | |
07/03/2018 |
6.20
|
542,510 | 6.18 | 6.20 | 6.16 | 0 | 0 | 0 | |
06/03/2018 |
6.18
|
846,650 | 6.16 | 6.19 | 6.10 | 0 | 0 | 0 | |
05/03/2018 |
6.16
|
710,130 | 6.14 | 6.20 | 6.12 | 0 | 0 | 0 | |
02/03/2018 |
6.14
|
181,420 | 6.10 | 6.14 | 6 | 0 | 0 | 0 | |
01/03/2018 |
6.10
|
230,340 | 6.10 | 6.15 | 6 | 0 | 0 | 0 | |
28/02/2018 |
6.10
|
204,920 | 6.10 | 6.14 | 6 | 0 | 0 | 0 | |
27/02/2018 |
6.10
|
121,890 | 6.13 | 6.13 | 6.07 | 0 | 0 | 0 | |
26/02/2018 |
6.13
|
208,720 | 6.10 | 6.18 | 6.05 | 0 | 0 | 0 | |
23/02/2018 |
6.10
|
159,590 | 6.15 | 6.20 | 6.10 | 0 | 0 | 0 | |
22/02/2018 |
6.15
|
249,660 | 6.10 | 6.15 | 6.08 | 0 | 0 | 0 | |
21/02/2018 |
6.10
|
207,340 | 6.15 | 6.16 | 6.05 | 0 | 0 | 0 | |
13/02/2018 |
6.15
|
186,990 | 6.16 | 6.20 | 5.87 | 0 | 0 | 0 | |
12/02/2018 |
6.16
|
196,980 | 6.20 | 6.21 | 6 | 1,500 | 0 | 0.0 | |
09/02/2018 |
6.20
|
1,348,810 | 6.20 | 6.20 | 5.77 | 0 | 0 | 0 | |
08/02/2018 |
6.20
|
1,036,240 | 6.24 | 6.24 | 5.81 | 0 | 0 | 0 | |
07/02/2018 |
6.24
|
829,350 | 6.20 | 6.33 | 6.16 | 0 | 0 | 0 | |
06/02/2018 |
6.20
|
1,227,620 | 6.06 | 6.20 | 5.64 | 0 | 0 | 0 | |
05/02/2018 |
6.06
|
295,030 | 6.20 | 6.20 | 6.06 | 0 | 0 | 0 | |
02/02/2018 |
6.20
|
281,420 | 6.23 | 6.25 | 6.15 | 0 | 0 | 0 | |
01/02/2018 |
6.23
|
185,080 | 6.28 | 6.28 | 6.18 | 0 | 0 | 0 | |
31/01/2018 |
6.28
|
164,430 | 6.35 | 6.35 | 6.27 | 0 | 0 | 0 | |
30/01/2018 |
6.35
|
298,400 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 | |
29/01/2018 |
6.40
|
593,010 | 6.39 | 6.42 | 6.32 | 0 | 0 | 0 | |
26/01/2018 |
6.39
|
280,680 | 6.34 | 6.39 | 6.25 | 0 | 0 | 0 | |
25/01/2018 |
6.34
|
260,200 | 6.31 | 6.34 | 6.20 | 0 | 0 | 0 | |
22/01/2018 |
6.31
|
178,170 | 6.25 | 6.40 | 6.25 | 0 | 0 | 0 | |
19/01/2018 |
6.25
|
291,140 | 6.40 | 6.41 | 6.25 | 0 | 0 | 0 | |
18/01/2018 |
6.40
|
853,240 | 6.37 | 6.45 | 6.20 | 0 | 0 | 0 | |
17/01/2018 |
6.37
|
921,120 | 6.27 | 6.40 | 6.20 | 0 | 0 | 0 | |
16/01/2018 |
6.27
|
656,420 | 6.35 | 6.35 | 6.25 | 0 | 0 | 0 | |
15/01/2018 |
6.35
|
295,220 | 6.39 | 6.39 | 6.30 | 0 | 0 | 0 | |
12/01/2018 |
6.39
|
202,380 | 6.40 | 6.41 | 6.22 | 17,130 | 0 | 0.1 | |
11/01/2018 |
6.40
|
593,580 | 6.46 | 6.46 | 6.01 | 30,000 | 0 | 0.2 | |
10/01/2018 |
6.46
|
309,470 | 6.45 | 6.46 | 6.28 | 0 | 0 | 0 | |
09/01/2018: Cổ tức tiền mặt tỉ lệ: 3% Quyền mua cổ phiếu: 1/1.5 Giá: 10 (Volume + 150%, Ratio=1.50) | |||||||||
09/01/2018 |
6.45
|
1,343,980 | 8.60 | 8.60 | 6.45 | 0 | 0 | 0 | |
08/01/2018 |
6.80
|
791,920 | 6.65 | 6.80 | 6.50 | 0 | 0 | 0 | |
05/01/2018 |
6.65
|
410,620 | 6.60 | 6.69 | 6.48 | 0 | 0 | 0 | |
04/01/2018 |
6.60
|
703,780 | 6.38 | 6.60 | 6.26 | 0 | 0 | 0 | |
03/01/2018 |
6.38
|
1,357,170 | 6.38 | 6.42 | 6.23 | 450 | 0 | 0.0 | |
02/01/2018 |
6.38
|
408,480 | 6.47 | 6.55 | 6.30 | 0 | 0 | 0 | |
29/12/2017 |
6.47
|
369,080 | 6.47 | 6.55 | 6.30 | 10,000 | 0 | 0.1 | |
28/12/2017 |
6.47
|
555,100 | 6.45 | 6.53 | 6.27 | 10,000 | 0 | 0.1 | |
27/12/2017 |
6.45
|
498,320 | 6.50 | 6.52 | 6.30 | 30,000 | 0 | 0.2 | |
26/12/2017 |
6.50
|
581,890 | 6.50 | 6.65 | 6.30 | 0 | 0 | 0 | |
25/12/2017 |
6.50
|
263,060 | 6.66 | 6.70 | 6.39 | 0 | 0 | 0 | |
22/12/2017 |
6.66
|
1,473,080 | 6.66 | 6.69 | 6.20 | 50,000 | 0 | 0.3 | |
21/12/2017 |
6.66
|
354,790 | 7 | 7 | 6.58 | 0 | 0 | 0 | |
20/12/2017 |
7
|
498,190 | 7.23 | 7.23 | 6.90 | 0 | 0 | 0 | |
19/12/2017 |
7.23
|
2,117,640 | 6.95 | 7.28 | 7 | 0 | 0 | 0 | |
18/12/2017 |
6.95
|
1,798,510 | 6.59 | 6.95 | 6.65 | 0 | 0 | 0 | |
15/12/2017 |
6.59
|
1,176,560 | 6.45 | 6.60 | 6.37 | 0 | 0 | 0 | |
14/12/2017 |
6.45
|
345,240 | 6.46 | 6.46 | 6.36 | 0 | 0 | 0 | |
13/12/2017 |
6.46
|
1,645,020 | 6.40 | 6.48 | 6.30 | 0 | 0 | 0 | |
12/12/2017 |
6.40
|
234,120 | 6.28 | 6.40 | 6.25 | 0 | 0 | 0 | |
11/12/2017 |
6.28
|
258,870 | 6.50 | 6.50 | 6.28 | 0 | 0 | 0 | |
08/12/2017 |
6.50
|
189,510 | 6.55 | 6.55 | 6.43 | 0 | 0 | 0 | |
07/12/2017 |
6.55
|
470,150 | 6.57 | 6.57 | 6.40 | 0 | 0 | 0 | |
06/12/2017 |
6.57
|
343,450 | 6.55 | 6.57 | 6.45 | 0 | 0 | 0 | |
05/12/2017 |
6.55
|
765,440 | 6.59 | 6.59 | 6.48 | 0 | 0 | 0 | |
04/12/2017 |
6.59
|
232,820 | 6.60 | 6.65 | 6.48 | 0 | 0 | 0 | |
01/12/2017 |
6.60
|
236,730 | 6.60 | 6.63 | 6.49 | 0 | 0 | 0 | |
30/11/2017 |
6.60
|
175,640 | 6.60 | 6.65 | 6.48 | 0 | 0 | 0 | |
29/11/2017 |
6.60
|
254,850 | 6.60 | 6.65 | 6.38 | 0 | 0 | 0 | |
28/11/2017 |
6.60
|
311,040 | 6.70 | 6.70 | 6.47 | 0 | 0 | 0 | |
27/11/2017 |
6.70
|
1,291,510 | 6.65 | 6.75 | 6.45 | 0 | 0 | 0 |