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 | 0% | 168,500 | 2,019 | 0.0 |
12.75
12.95
12.95
|
2 tháng
(2024-07-22) |
-0.20 | -1.52% | 577,300 | -3,156 | -0.0 |
12.60
13.15
12.95
|
3 tháng
(2024-06-24) |
-1.25 | -8.80% | 1,579,200 | 244 | 0.0 |
12.60
14.20
12.95
|
6 tháng
(2024-03-25) |
-1.90 | -12.79% | 4,747,400 | 2,914 | 0.0 |
12.60
15.10
12.95
|
12 tháng
(2023-09-26) |
0.94 | 7.85% | 17,272,900 | -477,486 | -6.7 |
10.95
17.71
12.95
|
24 tháng
(2022-10-03) |
0.65 | 5.29% | 21,680,800 | -480,216 | -2.1 |
9.67
17.71
12.95
|
36 tháng
(2021-10-06) |
0.58 | 4.69% | 28,408,500 | -377,656 | 7.4 |
9.67
17.71
12.95
|
60 tháng
(2019-10-17) |
5.44 | 72.41% | 43,455,770 | -562,906 | 3.9 |
6.77
17.71
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
8.20
|
131,170 | 7.96 | 8.38 | 7.96 | 0 | 1,660 | -0.0 | |
13/02/2019 |
7.96
|
218,940 | 7.46 | 7.96 | 7.46 | 0 | 460 | -0.0 | |
12/02/2019 |
7.46
|
114,470 | 7.11 | 7.46 | 7.11 | 0 | 0 | 0 | |
11/02/2019 |
7.11
|
64,110 | 7.05 | 7.11 | 6.69 | 0 | 170 | -0.0 | |
01/02/2019 |
7.05
|
30,360 | 7.05 | 7.05 | 7.02 | 7,800 | 0 | 0.1 | |
31/01/2019 |
7.05
|
13,510 | 6.99 | 7.05 | 6.87 | 0 | 300 | -0.0 | |
30/01/2019 |
6.99
|
63,890 | 6.99 | 7.05 | 6.93 | 100 | 0 | 0.0 | |
29/01/2019 |
6.99
|
16,530 | 6.93 | 7.05 | 6.87 | 0 | 0 | 0 | |
28/01/2019 |
6.93
|
13,100 | 6.93 | 6.99 | 6.87 | 0 | 300 | -0.0 | |
25/01/2019 |
6.93
|
78,540 | 7.11 | 7.11 | 6.93 | 0 | 47,700 | -0.6 | |
24/01/2019 |
7.11
|
67,800 | 6.99 | 7.11 | 6.99 | 20 | 23,000 | -0.3 | |
23/01/2019 |
6.99
|
76,770 | 7.08 | 7.11 | 6.81 | 10 | 40,100 | -0.5 | |
22/01/2019 |
7.08
|
300 | 6.84 | 7.16 | 6.81 | 20 | 0 | 0.0 | |
21/01/2019 |
6.84
|
8,500 | 6.87 | 6.87 | 6.72 | 0 | 0 | 0 | |
18/01/2019 |
6.87
|
6,520 | 6.87 | 7.05 | 6.69 | 10 | 0 | 0.0 | |
17/01/2019 |
6.87
|
7,080 | 7.02 | 7.02 | 6.81 | 6,080 | 0 | 0.1 | |
16/01/2019 |
7.02
|
3,120 | 6.84 | 7.05 | 6.63 | 110 | 0 | 0.0 | |
15/01/2019 |
6.84
|
2,140 | 6.81 | 6.96 | 6.51 | 10 | 0 | 0.0 | |
14/01/2019 |
6.81
|
3,630 | 7.05 | 7.05 | 6.81 | 0 | 0 | 0 | |
11/01/2019 |
7.05
|
300 | 7.05 | 7.05 | 6.75 | 10 | 0 | 0.0 | |
10/01/2019 |
7.05
|
2,830 | 7.05 | 7.05 | 6.81 | 10 | 0 | 0.0 | |
09/01/2019 |
7.05
|
2,110 | 6.75 | 7.11 | 6.57 | 410 | 0 | 0.0 | |
08/01/2019 |
6.75
|
2,700 | 6.75 | 6.78 | 6.75 | 0 | 0 | 0 | |
07/01/2019 |
6.75
|
230 | 6.75 | 6.75 | 6.57 | 60 | 0 | 0.0 | |
04/01/2019 |
6.75
|
19,330 | 6.75 | 6.75 | 6.69 | 0 | 0 | 0 | |
03/01/2019 |
6.75
|
650 | 6.51 | 6.75 | 6.51 | 60 | 0 | 0.0 | |
02/01/2019 |
6.51
|
740 | 6.75 | 6.75 | 6.51 | 10 | 0 | 0.0 | |
28/12/2018 |
6.75
|
5,400 | 6.78 | 6.78 | 6.75 | 0 | 0 | 0 | |
27/12/2018 |
6.78
|
11,730 | 6.48 | 6.81 | 6.63 | 20 | 0 | 0.0 | |
26/12/2018 |
6.48
|
2,330 | 6.57 | 6.93 | 6.48 | 20 | 0 | 0.0 | |
25/12/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
25/12/2018 |
6.57
|
14,040 | 6.51 | 6.60 | 6.42 | 20 | 1,000 | -0.0 | |
24/12/2018 |
6.51
|
7,860 | 6.60 | 6.63 | 6.51 | 500 | 0 | 0.0 | |
21/12/2018 |
6.60
|
15,550 | 6.60 | 6.60 | 6.43 | 4,010 | 0 | 0.0 | |
20/12/2018 |
6.60
|
22,000 | 6.68 | 6.68 | 6.46 | 0 | 0 | 0 | |
19/12/2018 |
6.68
|
10,220 | 6.71 | 6.80 | 6.63 | 10 | 0 | 0.0 | |
18/12/2018 |
6.71
|
7,820 | 6.71 | 6.74 | 6.63 | 40 | 0 | 0.0 | |
17/12/2018 |
6.71
|
4,520 | 6.80 | 6.80 | 6.60 | 10 | 0 | 0.0 | |
14/12/2018 |
6.80
|
1,330 | 6.77 | 6.80 | 6.77 | 0 | 0 | 0 | |
13/12/2018 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
12/12/2018 |
6.77
|
66,880 | 6.68 | 6.80 | 6.68 | 20 | 0 | 0.0 | |
11/12/2018 |
6.68
|
19,550 | 6.80 | 6.91 | 6.68 | 4,560 | 50 | 0.1 | |
10/12/2018 |
6.80
|
17,250 | 6.63 | 6.91 | 6.63 | 20 | 0 | 0.0 | |
07/12/2018 |
6.63
|
17,410 | 6.60 | 6.63 | 6.57 | 0 | 20 | -0.0 | |
06/12/2018 |
6.60
|
750 | 6.60 | 6.60 | 6.51 | 0 | 0 | 0 | |
05/12/2018 |
6.60
|
10,250 | 6.51 | 6.60 | 6.43 | 30 | 3,850 | -0.0 | |
04/12/2018 |
6.51
|
12,400 | 6.43 | 6.57 | 6.43 | 120 | 4,660 | -0.1 | |
03/12/2018 |
6.43
|
42,100 | 6.40 | 6.57 | 6.40 | 10 | 0 | 0.0 | |
30/11/2018 |
6.40
|
55,400 | 6.40 | 6.40 | 6.40 | 0 | 1,000 | -0.0 | |
29/11/2018 |
6.40
|
8,290 | 6.34 | 6.48 | 6.34 | 10 | 0 | 0.0 | |
28/11/2018 |
6.34
|
7,690 | 6.46 | 6.46 | 6.34 | 0 | 0 | 0 | |
27/11/2018 |
6.46
|
510 | 6.46 | 6.46 | 6.34 | 10 | 0 | 0.0 | |
26/11/2018 |
6.46
|
510 | 6.40 | 6.46 | 6.34 | 10 | 0 | 0.0 | |
23/11/2018 |
6.40
|
11,910 | 6.40 | 6.40 | 6.34 | 0 | 0 | 0 | |
22/11/2018 |
6.40
|
1,060 | 6.37 | 6.46 | 6.40 | 0 | 0 | 0 | |
21/11/2018 |
6.37
|
5,630 | 6.46 | 6.46 | 6.29 | 0 | 0 | 0 | |
20/11/2018 |
6.46
|
12,050 | 6.60 | 6.60 | 6.34 | 30 | 0 | 0.0 | |
19/11/2018 |
6.60
|
30 | 6.40 | 6.60 | 6.29 | 10 | 0 | 0.0 | |
16/11/2018 |
6.40
|
2,690 | 6.46 | 6.60 | 6.23 | 10 | 0 | 0.0 | |
15/11/2018 |
6.46
|
7,550 | 6.48 | 6.60 | 6.29 | 50 | 0 | 0.0 | |
14/11/2018 |
6.48
|
3,010 | 6.43 | 6.60 | 6.29 | 10 | 0 | 0.0 | |
13/11/2018 |
6.43
|
4,330 | 6.40 | 6.46 | 6.40 | 1,380 | 0 | 0.0 | |
12/11/2018: Cổ tức tiền mặt tỉ lệ: 10.9% | |||||||||
12/11/2018 |
6.40
|
8,200 | 6.35 | 6.63 | 6.40 | 20 | 0 | 0.0 | |
09/11/2018 |
6.35
|
27,870 | 6.30 | 6.35 | 6.30 | 0 | 0 | 0 | |
08/11/2018 |
6.30
|
18,470 | 6.19 | 6.35 | 6.17 | 20 | 0 | 0.0 | |
07/11/2018 |
6.19
|
4,670 | 6.30 | 6.30 | 6.19 | 0 | 0 | 0 | |
06/11/2018 |
6.30
|
6,220 | 6.25 | 6.30 | 6.19 | 0 | 0 | 0 | |
05/11/2018 |
6.25
|
17,380 | 6.30 | 6.30 | 6.19 | 0 | 0 | 0 | |
02/11/2018 |
6.30
|
30,560 | 6.19 | 6.32 | 6.19 | 30 | 0 | 0.0 | |
01/11/2018 |
6.19
|
43,530 | 6.22 | 6.32 | 6.14 | 10 | 0 | 0.0 | |
31/10/2018 |
6.22
|
10,300 | 6.25 | 6.25 | 6.17 | 160 | 0 | 0.0 | |
30/10/2018 |
6.25
|
530 | 6.30 | 6.30 | 6.25 | 0 | 0 | 0 | |
29/10/2018 |
6.30
|
700 | 5.99 | 6.30 | 6.19 | 220 | 0 | 0.0 | |
26/10/2018 |
5.99
|
6,860 | 6.25 | 6.25 | 5.99 | 0 | 0 | 0 | |
25/10/2018 |
6.25
|
9,590 | 6.25 | 6.27 | 6.17 | 10 | 0 | 0.0 | |
24/10/2018 |
6.25
|
10,240 | 6.19 | 6.30 | 6.25 | 40 | 0 | 0.0 | |
23/10/2018 |
6.19
|
29,900 | 6.19 | 6.40 | 6.14 | 20 | 4,880 | -0.1 | |
22/10/2018 |
6.19
|
9,420 | 6.25 | 6.45 | 6.19 | 30 | 920 | -0.0 | |
19/10/2018 |
6.25
|
2,120 | 6.40 | 6.40 | 6.25 | 10 | 0 | 0.0 | |
18/10/2018 |
6.40
|
210 | 6.45 | 6.45 | 6.25 | 10 | 0 | 0.0 | |
17/10/2018 |
6.45
|
4,450 | 6.40 | 6.45 | 6.25 | 50 | 0 | 0.0 | |
16/10/2018 |
6.40
|
500 | 6.43 | 6.43 | 6.40 | 0 | 0 | 0 | |
15/10/2018 |
6.43
|
9,630 | 6.45 | 6.56 | 6.25 | 40 | 3,090 | -0.0 | |
12/10/2018 |
6.45
|
4,810 | 6.40 | 6.61 | 6.19 | 330 | 2,550 | -0.0 | |
11/10/2018 |
6.40
|
6,030 | 6.53 | 6.53 | 6.22 | 20 | 90 | -0.0 | |
10/10/2018 |
6.53
|
3,430 | 6.53 | 6.53 | 6.43 | 30 | 30 | 0 | |
09/10/2018 |
6.53
|
9,550 | 6.56 | 6.56 | 6.45 | 30 | 40 | -0.0 | |
08/10/2018 |
6.56
|
16,170 | 6.50 | 6.56 | 6.45 | 0 | 0 | 0 | |
05/10/2018 |
6.50
|
16,280 | 6.40 | 6.50 | 6.40 | 20 | 0 | 0.0 | |
04/10/2018 |
6.40
|
1,390 | 6.50 | 6.61 | 6.40 | 30 | 0 | 0.0 | |
03/10/2018 |
6.50
|
16,400 | 6.50 | 6.71 | 6.40 | 40 | 0 | 0.0 | |
02/10/2018 |
6.50
|
27,710 | 6.50 | 6.50 | 6.45 | 0 | 0 | 0 | |
01/10/2018 |
6.50
|
53,820 | 6.66 | 6.71 | 6.50 | 0 | 0 | 0 | |
28/09/2018 |
6.66
|
24,130 | 6.50 | 6.71 | 6.50 | 220 | 90 | 0.0 | |
27/09/2018 |
6.50
|
18,830 | 6.50 | 6.56 | 6.40 | 30 | 0 | 0.0 | |
26/09/2018 |
6.50
|
33,420 | 6.37 | 6.50 | 6.19 | 0 | 0 | 0 | |
25/09/2018 |
6.37
|
3,460 | 6.35 | 6.45 | 6.30 | 0 | 0 | 0 | |
24/09/2018 |
6.35
|
19,670 | 6.19 | 6.45 | 6.19 | 10 | 0 | 0.0 | |
21/09/2018 |
6.19
|
3,460 | 6.25 | 6.35 | 6.19 | 260 | 0 | 0.0 | |
20/09/2018 |
6.25
|
23,120 | 6.17 | 6.40 | 6.14 | 20 | 0 | 0.0 | |
19/09/2018 |
6.17
|
22,900 | 6.25 | 6.27 | 6.17 | 0 | 0 | 0 |