Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-5.70 | -38.26% | 503 | 0 | 0 |
9.20
14.90
9.20
|
2 tháng
(2024-09-23) |
-0.70 | -7.07% | 7,012 | 0 | 0 |
9.20
15
9.20
|
3 tháng
(2024-08-23) |
1.30 | 16.46% | 20,013 | 0 | 0 |
7
15
9.20
|
6 tháng
(2024-05-27) |
-2.10 | -18.58% | 221,214 | 0 | 0 |
6.40
15
9.20
|
12 tháng
(2023-11-27) |
-4.10 | -30.83% | 433,107 | 0 | 0 |
6.40
16.90
9.20
|
24 tháng
(2022-12-02) |
-4 | -30.30% | 1,254,661 | 0 | 0 |
6.40
21.90
9.20
|
36 tháng
(2021-12-07) |
-32.80 | -78.10% | 2,409,107 | 0 | 0 |
6.40
47.80
9.20
|
60 tháng
(2019-12-18) |
3 | 48.39% | 7,512,677 | -15,000 | -0.1 |
3.80
48
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/06/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
22/06/2018 |
6.52
|
1,800 | 7.66 | 7.66 | 6.52 | 0 | 0 | 0 | |
21/06/2018 |
7.66
|
100 | 7.33 | 7.66 | 7.66 | 0 | 0 | 0 | |
20/06/2018 |
7.33
|
100 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
19/06/2018 |
7.33
|
100 | 6.93 | 7.33 | 7.33 | 0 | 0 | 0 | |
18/06/2018 |
6.93
|
2,400 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
15/06/2018 |
6.93
|
3,200 | 7.33 | 7.33 | 6.93 | 0 | 0 | 0 | |
14/06/2018 |
7.33
|
1,300 | 6.76 | 7.33 | 7.33 | 0 | 0 | 0 | |
13/06/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
12/06/2018 |
6.76
|
600 | 6.60 | 6.76 | 6.68 | 0 | 0 | 0 | |
11/06/2018 |
6.60
|
300 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
08/06/2018 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
07/06/2018 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
06/06/2018 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
05/06/2018 |
6.60
|
300 | 6.52 | 6.60 | 6.60 | 0 | 0 | 0 | |
04/06/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
01/06/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
31/05/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
30/05/2018 |
6.52
|
1,900 | 6.36 | 6.52 | 6.52 | 0 | 0 | 0 | |
29/05/2018 |
6.36
|
900 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
28/05/2018 |
6.36
|
4,200 | 5.54 | 6.36 | 6.36 | 0 | 0 | 0 | |
25/05/2018 |
5.54
|
2,000 | 6.52 | 6.52 | 5.54 | 0 | 0 | 0 | |
24/05/2018 |
6.52
|
6,900 | 6.60 | 6.60 | 6.52 | 0 | 0 | 0 | |
23/05/2018 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
22/05/2018 |
6.60
|
7,700 | 6.52 | 6.93 | 6.52 | 0 | 0 | 0 | |
21/05/2018 |
6.52
|
21,800 | 7.09 | 7.90 | 6.19 | 0 | 0 | 0 | |
18/05/2018 |
7.09
|
0 | 6.93 | 7.09 | 7.09 | 0 | 0 | 0 | |
17/05/2018 |
6.93
|
1,200 | 7.90 | 7.90 | 6.93 | 0 | 0 | 0 | |
16/05/2018 |
7.90
|
100 | 6.93 | 7.90 | 7.90 | 0 | 0 | 0 | |
15/05/2018 |
6.93
|
100 | 6.52 | 6.93 | 6.93 | 0 | 0 | 0 | |
14/05/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
11/05/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
10/05/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
09/05/2018 |
6.52
|
1,000 | 7.33 | 7.33 | 6.52 | 0 | 0 | 0 | |
08/05/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
07/05/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
04/05/2018 |
7.33
|
2,400 | 7.25 | 7.50 | 7.33 | 0 | 0 | 0 | |
03/05/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
02/05/2018 |
7.25
|
4,000 | 7.33 | 7.33 | 7.25 | 0 | 0 | 0 | |
27/04/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
26/04/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
24/04/2018 |
7.33
|
1,100 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
23/04/2018 |
7.33
|
1,000 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
20/04/2018 |
7.33
|
3,000 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
19/04/2018 |
7.33
|
1,100 | 7.17 | 7.33 | 7.17 | 0 | 0 | 0 | |
18/04/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
17/04/2018 |
7.17
|
1,100 | 6.27 | 7.17 | 7.17 | 0 | 0 | 0 | |
16/04/2018 |
6.27
|
500 | 7.33 | 7.33 | 6.27 | 0 | 0 | 0 | |
13/04/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
12/04/2018: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
12/04/2018 |
7.33
|
0 | 7.01 | 7.33 | 7.33 | 0 | 0 | 0 | |
11/04/2018 |
7.01
|
5,700 | 7.44 | 7.44 | 7.01 | 0 | 0 | 0 | |
10/04/2018 |
7.44
|
2,000 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
09/04/2018 |
7.44
|
11,300 | 7.51 | 7.51 | 7.36 | 0 | 0 | 0 | |
06/04/2018 |
7.51
|
2,300 | 7.15 | 7.51 | 7.29 | 0 | 0 | 0 | |
05/04/2018 |
7.15
|
7,800 | 7.29 | 7.29 | 6.36 | 0 | 0 | 0 | |
04/04/2018 |
7.29
|
5,600 | 7.29 | 7.51 | 7.22 | 0 | 0 | 0 | |
03/04/2018 |
7.29
|
14,700 | 7.29 | 8.08 | 7.29 | 0 | 0 | 0 | |
02/04/2018 |
7.29
|
39,500 | 6.44 | 7.29 | 6.58 | 0 | 0 | 0 | |
30/03/2018 |
6.44
|
5,800 | 6.44 | 6.44 | 5.51 | 0 | 0 | 0 | |
29/03/2018 |
6.44
|
10,000 | 6.79 | 6.79 | 5.86 | 0 | 0 | 0 | |
28/03/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
27/03/2018 |
6.79
|
500 | 6.08 | 6.79 | 6.79 | 0 | 0 | 0 | |
26/03/2018 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
23/03/2018 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
22/03/2018 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
21/03/2018 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
20/03/2018 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
19/03/2018 |
6.08
|
100 | 5.29 | 6.08 | 6.08 | 0 | 0 | 0 | |
16/03/2018 |
5.29
|
5,300 | 5.29 | 5.36 | 5.29 | 0 | 0 | 0 | |
15/03/2018 |
5.29
|
0 | 5.36 | 5.29 | 5.29 | 0 | 0 | 0 | |
14/03/2018 |
5.36
|
7,800 | 5.29 | 6.15 | 5.29 | 0 | 0 | 0 | |
13/03/2018 |
5.29
|
11,800 | 6.08 | 6.08 | 5.29 | 0 | 0 | 0 | |
12/03/2018 |
6.08
|
0 | 5.79 | 6.08 | 6.08 | 0 | 0 | 0 | |
09/03/2018 |
5.79
|
4,000 | 6.79 | 6.79 | 5.79 | 0 | 0 | 0 | |
08/03/2018 |
6.79
|
100 | 6.08 | 6.79 | 6.79 | 0 | 0 | 0 | |
07/03/2018 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
06/03/2018 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
05/03/2018 |
6.08
|
0 | 7.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
02/03/2018 |
7.08
|
11,100 | 6.79 | 7.08 | 6.08 | 0 | 0 | 0 | |
01/03/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
28/02/2018 |
6.79
|
5,000 | 7.36 | 7.36 | 6.79 | 0 | 0 | 0 | |
27/02/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
26/02/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
23/02/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
22/02/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
21/02/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
13/02/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
12/02/2018 |
7.36
|
100 | 6.44 | 7.36 | 7.36 | 0 | 0 | 0 | |
09/02/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
08/02/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
07/02/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
06/02/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
05/02/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
02/02/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
01/02/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
31/01/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
30/01/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
29/01/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
26/01/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
25/01/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |