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) |
0.01 | 0.23% | 2,549,300 | 115,300 | 0.5 |
4.03
4.68
4.37
|
2 tháng
(2024-07-22) |
-0.52 | -10.63% | 5,764,400 | 338,900 | 1.4 |
3.76
4.89
4.37
|
3 tháng
(2024-06-24) |
-0.81 | -15.64% | 8,120,700 | 474,598 | 2.1 |
3.76
5.18
4.37
|
6 tháng
(2024-03-25) |
-1.80 | -29.17% | 24,776,200 | 1,106,198 | 5.1 |
3.76
6.31
4.37
|
12 tháng
(2023-09-26) |
-6.83 | -60.98% | 122,214,000 | 1,512,698 | 7.4 |
3.76
11.60
4.37
|
24 tháng
(2022-10-03) |
-5.12 | -53.95% | 211,567,400 | 1,196,999 | 3.1 |
3.76
12.65
4.37
|
36 tháng
(2021-10-06) |
-5.06 | -53.66% | 389,996,600 | 362,255 | -7.0 |
3.76
19
4.37
|
60 tháng
(2019-10-17) |
0.93 | 27.03% | 556,735,340 | -5,471,195 | -22.1 |
3.32
19
4.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
7.49
|
252,990 | 7.53 | 7.53 | 7.44 | 0 | 19,000 | -0.2 | |
26/04/2018 |
7.53
|
958,190 | 7.60 | 7.61 | 7.52 | 0 | 0 | 0 | |
24/04/2018 |
7.60
|
330,900 | 7.59 | 7.67 | 7.53 | 0 | 0 | 0 | |
23/04/2018 |
7.59
|
517,710 | 7.62 | 7.81 | 7.58 | 0 | 0 | 0 | |
20/04/2018 |
7.62
|
331,650 | 7.58 | 7.62 | 7.41 | 0 | 0 | 0 | |
19/04/2018 |
7.58
|
304,540 | 7.62 | 7.62 | 7.51 | 0 | 0 | 0 | |
18/04/2018 |
7.62
|
642,940 | 7.60 | 7.66 | 7.58 | 0 | 0 | 0 | |
17/04/2018 |
7.60
|
1,244,920 | 7.52 | 7.72 | 7.49 | 0 | 0 | 0 | |
16/04/2018 |
7.52
|
578,470 | 7.38 | 7.67 | 7.21 | 0 | 0 | 0 | |
13/04/2018 |
7.38
|
590,300 | 7.17 | 7.50 | 7.21 | 1,000 | 0 | 0.0 | |
12/04/2018 |
7.17
|
201,780 | 6.98 | 7.21 | 6.86 | 0 | 0 | 0 | |
11/04/2018 |
6.98
|
439,480 | 7.21 | 7.39 | 6.97 | 0 | 0 | 0 | |
10/04/2018 |
7.21
|
668,690 | 7.54 | 7.55 | 7.21 | 0 | 0 | 0 | |
09/04/2018 |
7.54
|
1,153,340 | 7.93 | 7.93 | 7.54 | 101,000 | 0 | 0.8 | |
06/04/2018 |
7.93
|
2,477,780 | 7.50 | 8.01 | 7.76 | 100,070 | 10,000 | 0.8 | |
05/04/2018 |
7.50
|
2,695,700 | 7.01 | 7.50 | 6.93 | 200,000 | 0 | 1.5 | |
04/04/2018 |
7.01
|
1,438,410 | 6.95 | 7.21 | 6.89 | 0 | 18,150 | -0.1 | |
03/04/2018 |
6.95
|
1,849,400 | 6.73 | 6.97 | 6.75 | 0 | 3,000 | -0.0 | |
02/04/2018 |
6.73
|
728,110 | 6.52 | 6.83 | 6.53 | 2,000 | 0 | 0.0 | |
30/03/2018 |
6.52
|
459,100 | 6.38 | 6.52 | 6.35 | 11,200 | 0 | 0.1 | |
29/03/2018 |
6.38
|
120,410 | 6.28 | 6.38 | 6.28 | 0 | 0 | 0 | |
28/03/2018 |
6.28
|
141,900 | 6.43 | 6.43 | 6.28 | 0 | 0 | 0 | |
27/03/2018 |
6.43
|
319,080 | 6.38 | 6.51 | 6.27 | 0 | 0 | 0 | |
26/03/2018 |
6.38
|
142,130 | 6.34 | 6.42 | 6.36 | 50 | 5,440 | -0.0 | |
23/03/2018 |
6.34
|
160,620 | 6.47 | 6.47 | 6.22 | 0 | 0 | 0 | |
22/03/2018 |
6.47
|
944,620 | 6.34 | 6.47 | 6.19 | 0 | 0 | 0 | |
21/03/2018 |
6.34
|
130,600 | 6.34 | 6.41 | 6.28 | 0 | 0 | 0 | |
20/03/2018 |
6.34
|
202,010 | 6.40 | 6.43 | 6.29 | 0 | 0 | 0 | |
19/03/2018 |
6.40
|
141,200 | 6.43 | 6.56 | 6.29 | 0 | 0 | 0 | |
16/03/2018 |
6.43
|
365,970 | 6.59 | 6.59 | 6.39 | 0 | 0 | 0 | |
15/03/2018 |
6.59
|
470,910 | 6.76 | 6.76 | 6.51 | 0 | 0 | 0 | |
14/03/2018 |
6.76
|
554,750 | 6.55 | 6.85 | 6.65 | 0 | 0 | 0 | |
13/03/2018 |
6.55
|
2,877,350 | 6.13 | 6.55 | 6.10 | 0 | 0 | 0 | |
12/03/2018 |
6.13
|
176,400 | 6.27 | 6.38 | 6.05 | 0 | 0 | 0 | |
09/03/2018 |
6.27
|
103,510 | 6.38 | 6.42 | 6.27 | 0 | 0 | 0 | |
08/03/2018 |
6.38
|
238,400 | 6.24 | 6.38 | 6.24 | 14,000 | 0 | 0.1 | |
07/03/2018 |
6.24
|
460,890 | 6.13 | 6.41 | 6.13 | 0 | 40 | -0.0 | |
06/03/2018 |
6.13
|
145,730 | 6.05 | 6.14 | 6.01 | 0 | 0 | 0 | |
05/03/2018 |
6.05
|
157,760 | 6.01 | 6.07 | 5.94 | 0 | 2,020 | -0.0 | |
02/03/2018 |
6.01
|
171,450 | 6.03 | 6.08 | 6.00 | 300 | 0 | 0.0 | |
01/03/2018 |
6.03
|
140,270 | 6.08 | 6.08 | 6.01 | 0 | 280 | -0.0 | |
28/02/2018 |
6.08
|
166,370 | 6.10 | 6.13 | 6.02 | 4,800 | 0 | 0.0 | |
27/02/2018 |
6.10
|
184,570 | 6.07 | 6.24 | 6.05 | 400 | 0 | 0.0 | |
26/02/2018 |
6.07
|
118,690 | 6.15 | 6.18 | 6.02 | 310 | 0 | 0.0 | |
23/02/2018 |
6.15
|
180,340 | 6.11 | 6.19 | 6.04 | 440 | 27,460 | -0.2 | |
22/02/2018 |
6.11
|
157,340 | 6.20 | 6.26 | 6.11 | 0 | 4,540 | -0.0 | |
21/02/2018 |
6.20
|
164,790 | 6.10 | 6.21 | 6.10 | 0 | 0 | 0 | |
13/02/2018 |
6.10
|
154,950 | 5.92 | 6.16 | 5.96 | 0 | 0 | 0 | |
12/02/2018 |
5.92
|
161,610 | 5.64 | 5.92 | 5.78 | 0 | 16,790 | -0.1 | |
09/02/2018 |
5.64
|
659,260 | 5.82 | 5.82 | 5.42 | 0 | 0 | 0 | |
08/02/2018 |
5.82
|
155,400 | 5.93 | 6.00 | 5.75 | 0 | 0 | 0 | |
07/02/2018 |
5.93
|
319,660 | 5.55 | 5.93 | 5.64 | 1,500 | 0 | 0.0 | |
06/02/2018 |
5.55
|
535,720 | 5.84 | 5.84 | 5.43 | 5,020 | 1,500 | 0.0 | |
05/02/2018 |
5.84
|
329,480 | 6.12 | 6.12 | 5.82 | 0 | 9,680 | -0.1 | |
02/02/2018 |
6.12
|
166,210 | 6.19 | 6.19 | 6.07 | 800 | 0 | 0.0 | |
01/02/2018 |
6.19
|
251,450 | 6.41 | 6.42 | 6.19 | 1,500 | 0 | 0.0 | |
31/01/2018 |
6.41
|
418,810 | 6.01 | 6.42 | 6.00 | 0 | 0 | 0 | |
30/01/2018 |
6.01
|
586,980 | 6.19 | 6.19 | 6.00 | 0 | 0 | 0 | |
29/01/2018 |
6.19
|
638,050 | 6.54 | 6.56 | 6.18 | 2,000 | 0 | 0.0 | |
26/01/2018 |
6.54
|
444,650 | 6.65 | 6.71 | 6.48 | 0 | 200 | -0.0 | |
25/01/2018 |
6.65
|
845,350 | 6.84 | 6.84 | 6.65 | 20,000 | 0 | 0.1 | |
22/01/2018 |
6.84
|
434,690 | 6.93 | 7.07 | 6.84 | 0 | 0 | 0 | |
19/01/2018 |
6.93
|
487,650 | 6.89 | 6.96 | 6.82 | 3,000 | 0 | 0.0 | |
18/01/2018 |
6.89
|
300,210 | 6.98 | 6.98 | 6.77 | 10,000 | 0 | 0.1 | |
17/01/2018 |
6.98
|
542,000 | 7.11 | 7.23 | 6.98 | 10 | 0 | 0 | |
16/01/2018 |
7.11
|
539,500 | 7.25 | 7.26 | 7.05 | 1,240 | 0 | 0.0 | |
15/01/2018 |
7.25
|
491,570 | 7.30 | 7.38 | 7.13 | 5,000 | 0 | 0.0 | |
12/01/2018 |
7.30
|
399,460 | 7.36 | 7.38 | 7.27 | 0 | 0 | 0 | |
11/01/2018 |
7.36
|
1,566,900 | 7.28 | 7.38 | 7.24 | 0 | 0 | 0 | |
10/01/2018 |
7.28
|
602,120 | 7.26 | 7.41 | 7.24 | 0 | 0 | 0 | |
09/01/2018 |
7.26
|
610,650 | 7.43 | 7.44 | 7.21 | 0 | 0 | 0 | |
08/01/2018 |
7.43
|
699,430 | 7.54 | 7.56 | 7.26 | 25,600 | 1,360 | 0.2 | |
05/01/2018 |
7.54
|
1,301,580 | 7.26 | 7.65 | 7.35 | 0 | 0 | 0 | |
04/01/2018 |
7.26
|
1,269,960 | 6.93 | 7.26 | 7.00 | 0 | 160 | -0.0 | |
03/01/2018 |
6.93
|
394,330 | 6.89 | 7.12 | 6.89 | 0 | 0 | 0 | |
02/01/2018 |
6.89
|
242,290 | 7.01 | 7.01 | 6.85 | 0 | 0 | 0 | |
29/12/2017 |
7.01
|
375,360 | 6.76 | 7.01 | 6.65 | 0 | 0 | 0 | |
28/12/2017 |
6.76
|
183,710 | 6.91 | 6.91 | 6.75 | 0 | 0 | 0 | |
27/12/2017 |
6.91
|
169,950 | 6.92 | 7.02 | 6.84 | 0 | 0 | 0 | |
26/12/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
26/12/2017 |
6.92
|
309,850 | 6.83 | 7.11 | 6.92 | 0 | 0 | 0 | |
25/12/2017 |
6.83
|
258,610 | 6.81 | 6.84 | 6.79 | 0 | 0 | 0 | |
22/12/2017 |
6.81
|
125,950 | 6.87 | 6.87 | 6.77 | 0 | 0 | 0 | |
21/12/2017 |
6.87
|
167,290 | 6.89 | 6.89 | 6.75 | 0 | 0 | 0 | |
20/12/2017 |
6.89
|
360,120 | 6.75 | 7.01 | 6.75 | 10,000 | 0 | 0.1 | |
19/12/2017 |
6.75
|
582,980 | 6.99 | 6.99 | 6.67 | 0 | 0 | 0 | |
18/12/2017 |
6.99
|
474,640 | 7.01 | 7.06 | 6.99 | 0 | 0 | 0 | |
15/12/2017 |
7.01
|
251,390 | 7.10 | 7.10 | 6.95 | 0 | 0 | 0 | |
14/12/2017 |
7.10
|
1,454,670 | 6.67 | 7.12 | 6.71 | 0 | 0 | 0 | |
13/12/2017 |
6.67
|
177,720 | 6.66 | 6.69 | 6.65 | 0 | 0 | 0 | |
12/12/2017 |
6.66
|
301,840 | 6.65 | 6.82 | 6.58 | 0 | 13,400 | -0.1 | |
11/12/2017 |
6.65
|
485,460 | 6.75 | 6.87 | 6.65 | 0 | 0 | 0 | |
08/12/2017 |
6.75
|
148,250 | 6.82 | 6.85 | 6.75 | 0 | 0 | 0 | |
07/12/2017 |
6.82
|
616,550 | 6.89 | 7.01 | 6.80 | 0 | 2,000 | -0.0 | |
06/12/2017 |
6.89
|
287,750 | 6.93 | 6.97 | 6.89 | 1,000 | 0 | 0.0 | |
05/12/2017 |
6.93
|
293,530 | 7.02 | 7.06 | 6.93 | 0 | 0 | 0 | |
04/12/2017 |
7.02
|
343,960 | 7.06 | 7.14 | 7.01 | 0 | 0 | 0 | |
01/12/2017 |
7.06
|
250,220 | 7.00 | 7.19 | 6.99 | 0 | 2,430 | -0.0 | |
30/11/2017 |
7.00
|
736,000 | 7.03 | 7.03 | 6.93 | 0 | 0 | 0 | |
29/11/2017 |
7.03
|
849,510 | 7.14 | 7.16 | 7.02 | 0 | 0 | 0 | |
28/11/2017 |
7.14
|
364,720 | 7.19 | 7.23 | 7.12 | 0 | 0 | 0 |