Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.80 | -5.06% | 34,000 | -100 | -0.0 |
13.70
15.80
15
|
2 tháng
(2024-09-16) |
1.10 | 7.91% | 79,100 | -100 | -0.0 |
13.20
15.80
15
|
3 tháng
(2024-08-15) |
1.95 | 14.94% | 90,700 | -100 | -0.0 |
13
15.80
15
|
6 tháng
(2024-05-17) |
1.63 | 12.23% | 190,700 | -800 | -0.0 |
12.75
15.80
15
|
12 tháng
(2023-11-20) |
3.92 | 35.43% | 603,000 | 9,700 | 0.1 |
10.75
15.80
15
|
24 tháng
(2022-11-24) |
6.96 | 86.65% | 925,400 | -3,100 | -1.3 |
7.14
15.80
15
|
36 tháng
(2021-11-29) |
3.57 | 31.22% | 2,713,100 | -17,100 | -0.6 |
7.04
16.69
15
|
60 tháng
(2019-12-10) |
7.11 | 90.18% | 5,115,210 | 7,460 | -0.2 |
3.10
16.69
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/06/2018 |
6.66
|
110 | 6.86 | 6.86 | 6.66 | 0 | 0 | 0 | |
15/06/2018 |
6.86
|
1,400 | 7.06 | 7.55 | 6.85 | 0 | 0 | 0 | |
14/06/2018 |
7.06
|
80 | 6.82 | 7.06 | 6.82 | 0 | 0 | 0 | |
13/06/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
13/06/2018 |
6.82
|
300 | 6.85 | 7.27 | 6.82 | 0 | 0 | 0 | |
12/06/2018 |
6.85
|
540 | 7.18 | 7.63 | 6.85 | 0 | 0 | 0 | |
11/06/2018 |
7.18
|
1,090 | 6.72 | 7.18 | 6.82 | 0 | 0 | 0 | |
08/06/2018 |
6.72
|
60 | 7.18 | 7.63 | 6.72 | 0 | 0 | 0 | |
07/06/2018 |
7.18
|
1,430 | 6.75 | 7.18 | 7.18 | 0 | 0 | 0 | |
06/06/2018 |
6.75
|
130 | 6.72 | 7.05 | 6.27 | 0 | 0 | 0 | |
05/06/2018 |
6.72
|
1,280 | 6.69 | 7.05 | 6.53 | 0 | 0 | 0 | |
04/06/2018 |
6.69
|
110 | 6.59 | 6.98 | 6.69 | 0 | 0 | 0 | |
01/06/2018 |
6.59
|
100 | 7.05 | 7.18 | 6.59 | 0 | 0 | 0 | |
31/05/2018 |
7.05
|
4,310 | 6.59 | 7.05 | 6.79 | 0 | 0 | 0 | |
30/05/2018 |
6.59
|
250 | 6.53 | 6.98 | 6.59 | 0 | 0 | 0 | |
29/05/2018 |
6.53
|
4,320 | 7.01 | 7.01 | 6.53 | 0 | 10 | -0.0 | |
28/05/2018 |
7.01
|
1,030 | 6.56 | 7.01 | 6.14 | 0 | 0 | 0 | |
25/05/2018 |
6.56
|
40 | 7.01 | 7.24 | 6.53 | 0 | 10 | -0.0 | |
24/05/2018 |
7.01
|
650 | 6.56 | 7.01 | 6.53 | 0 | 10 | -0.0 | |
23/05/2018 |
6.56
|
550 | 7.01 | 7.34 | 6.56 | 0 | 0 | 0 | |
22/05/2018 |
7.01
|
11,070 | 6.56 | 7.01 | 6.13 | 0 | 0 | 0 | |
21/05/2018 |
6.56
|
120 | 6.13 | 6.56 | 6.20 | 0 | 0 | 0 | |
18/05/2018 |
6.13
|
130 | 6.26 | 6.26 | 6.13 | 0 | 0 | 0 | |
17/05/2018 |
6.26
|
20 | 6.14 | 6.56 | 6.26 | 0 | 0 | 0 | |
16/05/2018 |
6.14
|
40 | 6.53 | 6.98 | 6.14 | 0 | 0 | 0 | |
15/05/2018 |
6.53
|
50 | 6.33 | 6.53 | 6.53 | 0 | 0 | 0 | |
14/05/2018 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
11/05/2018 |
6.33
|
4,820 | 6.79 | 7.24 | 6.32 | 0 | 0 | 0 | |
10/05/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
09/05/2018 |
6.79
|
1,590 | 6.92 | 7.37 | 6.79 | 0 | 0 | 0 | |
08/05/2018 |
6.92
|
80 | 6.53 | 6.98 | 6.72 | 0 | 0 | 0 | |
07/05/2018 |
6.53
|
20 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
04/05/2018 |
6.53
|
4,010 | 6.85 | 7.31 | 6.53 | 0 | 0 | 0 | |
03/05/2018 |
6.85
|
110 | 6.53 | 6.98 | 6.85 | 0 | 0 | 0 | |
02/05/2018 |
6.53
|
5,330 | 6.53 | 6.98 | 6.11 | 0 | 0 | 0 | |
27/04/2018 |
6.53
|
60 | 6.12 | 6.53 | 6.53 | 0 | 0 | 0 | |
26/04/2018 |
6.12
|
10,090 | 6.10 | 6.53 | 6.12 | 0 | 0 | 0 | |
24/04/2018 |
6.10
|
3,170 | 6.53 | 6.98 | 6.10 | 0 | 0 | 0 | |
23/04/2018 |
6.53
|
20 | 6.95 | 6.95 | 6.53 | 0 | 0 | 0 | |
20/04/2018 |
6.95
|
50 | 6.69 | 6.95 | 6.95 | 0 | 0 | 0 | |
19/04/2018 |
6.69
|
60 | 6.43 | 6.85 | 6.69 | 0 | 0 | 0 | |
18/04/2018 |
6.43
|
420 | 6.75 | 6.98 | 6.43 | 0 | 0 | 0 | |
17/04/2018 |
6.75
|
20 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
16/04/2018 |
6.75
|
20 | 6.66 | 6.75 | 6.75 | 0 | 0 | 0 | |
13/04/2018 |
6.66
|
30 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
12/04/2018 |
6.66
|
140 | 7.11 | 7.28 | 6.66 | 0 | 0 | 0 | |
11/04/2018 |
7.11
|
880 | 7.08 | 7.24 | 7.08 | 0 | 0 | 0 | |
10/04/2018 |
7.08
|
60 | 6.62 | 7.08 | 7.08 | 0 | 0 | 0 | |
09/04/2018 |
6.62
|
30 | 6.20 | 6.62 | 6.62 | 0 | 0 | 0 | |
06/04/2018 |
6.20
|
13,510 | 6.53 | 6.98 | 6.20 | 0 | 0 | 0 | |
05/04/2018 |
6.53
|
5,560 | 6.82 | 7.28 | 6.53 | 0 | 0 | 0 | |
04/04/2018 |
6.82
|
80 | 6.72 | 7.18 | 6.46 | 0 | 10 | -0.0 | |
03/04/2018 |
6.72
|
140 | 7.14 | 7.63 | 6.72 | 80 | 0 | 0.0 | |
02/04/2018 |
7.14
|
2,030 | 6.69 | 7.14 | 6.72 | 0 | 0 | 0 | |
30/03/2018 |
6.69
|
70 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
29/03/2018 |
6.69
|
1,130 | 7.18 | 7.37 | 6.69 | 0 | 0 | 0 | |
28/03/2018 |
7.18
|
6,690 | 6.98 | 7.31 | 7.05 | 0 | 0 | 0 | |
27/03/2018 |
6.98
|
4,980 | 6.53 | 6.98 | 6.98 | 0 | 0 | 0 | |
26/03/2018 |
6.53
|
780 | 6.53 | 6.98 | 6.53 | 0 | 0 | 0 | |
23/03/2018 |
6.53
|
30 | 6.82 | 7.28 | 6.53 | 0 | 0 | 0 | |
22/03/2018 |
6.82
|
140 | 7.28 | 7.37 | 6.82 | 0 | 0 | 0 | |
21/03/2018 |
7.28
|
1,810 | 7.05 | 7.54 | 7.24 | 0 | 0 | 0 | |
20/03/2018 |
7.05
|
2,020 | 6.59 | 7.05 | 6.13 | 0 | 0 | 0 | |
19/03/2018 |
6.59
|
10 | 6.17 | 6.59 | 6.59 | 0 | 0 | 0 | |
16/03/2018 |
6.17
|
20 | 6.62 | 6.62 | 6.17 | 0 | 0 | 0 | |
15/03/2018 |
6.62
|
50 | 7.11 | 7.11 | 6.62 | 0 | 0 | 0 | |
14/03/2018 |
7.11
|
2,660 | 6.66 | 7.11 | 6.40 | 0 | 0 | 0 | |
13/03/2018 |
6.66
|
1,610 | 6.69 | 7.14 | 6.66 | 0 | 0 | 0 | |
12/03/2018 |
6.69
|
33,810 | 6.69 | 7.14 | 6.69 | 0 | 0 | 0 | |
09/03/2018 |
6.69
|
2,520 | 7.18 | 7.63 | 6.69 | 0 | 0 | 0 | |
08/03/2018 |
7.18
|
11,130 | 6.75 | 7.21 | 6.29 | 0 | 0 | 0 | |
07/03/2018 |
6.75
|
60 | 6.33 | 6.75 | 6.75 | 0 | 0 | 0 | |
06/03/2018 |
6.33
|
640 | 6.53 | 6.85 | 6.33 | 0 | 0 | 0 | |
05/03/2018 |
6.53
|
9,870 | 6.88 | 7.34 | 6.43 | 0 | 0 | 0 | |
02/03/2018 |
6.88
|
680 | 6.43 | 6.88 | 6.53 | 0 | 150 | -0.0 | |
01/03/2018 |
6.43
|
70 | 6.02 | 6.43 | 6.37 | 0 | 0 | 0 | |
28/02/2018 |
6.02
|
1,060 | 6.26 | 6.53 | 5.91 | 0 | 10 | -0.0 | |
27/02/2018 |
6.26
|
20 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
26/02/2018 |
6.26
|
520 | 6.53 | 6.53 | 6.26 | 0 | 0 | 0 | |
23/02/2018 |
6.53
|
60 | 6.26 | 6.53 | 6.39 | 0 | 0 | 0 | |
22/02/2018 |
6.26
|
30 | 5.87 | 6.26 | 6.26 | 0 | 0 | 0 | |
21/02/2018 |
5.87
|
1,130 | 6.00 | 6.00 | 5.87 | 0 | 0 | 0 | |
13/02/2018 |
6.00
|
20 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
12/02/2018 |
6.00
|
350 | 6.33 | 6.33 | 6.00 | 0 | 0 | 0 | |
09/02/2018 |
6.33
|
20 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
08/02/2018 |
6.33
|
10 | 5.97 | 6.33 | 6.33 | 0 | 0 | 0 | |
07/02/2018 |
5.97
|
710 | 5.97 | 6.39 | 5.97 | 30 | 0 | 0.0 | |
06/02/2018 |
5.97
|
9,450 | 6.36 | 6.79 | 5.94 | 0 | 0 | 0 | |
05/02/2018 |
6.36
|
10 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
02/02/2018 |
6.36
|
2,610 | 6.82 | 7.18 | 6.36 | 0 | 2,100 | -0.0 | |
01/02/2018 |
6.82
|
140 | 7.31 | 7.60 | 6.82 | 0 | 10 | -0.0 | |
31/01/2018 |
7.31
|
16,420 | 7.31 | 7.31 | 6.92 | 300 | 0 | 0.0 | |
30/01/2018 |
7.31
|
500 | 6.85 | 7.31 | 7.31 | 0 | 0 | 0 | |
29/01/2018 |
6.85
|
80 | 7.31 | 7.76 | 6.85 | 20 | 0 | 0.0 | |
26/01/2018 |
7.31
|
9,870 | 6.85 | 7.31 | 7.18 | 0 | 0 | 0 | |
25/01/2018 |
6.85
|
6,860 | 6.98 | 7.44 | 6.85 | 400 | 5,000 | -0.1 | |
22/01/2018 |
6.98
|
3,210 | 6.53 | 6.98 | 6.72 | 0 | 0 | 0 | |
19/01/2018 |
6.53
|
540 | 6.47 | 6.92 | 6.47 | 0 | 0 | 0 | |
18/01/2018 |
6.47
|
5,080 | 6.41 | 6.82 | 6.46 | 0 | 0 | 0 | |
17/01/2018 |
6.41
|
2,030 | 6.40 | 6.79 | 6.41 | 0 | 0 | 0 | |
16/01/2018 |
6.40
|
5,140 | 6.39 | 6.82 | 6.40 | 0 | 5,000 | -0.1 |