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) |
1.17 | 11.56% | 68,900 | 29,200 | 0.3 |
10.13
11.30
11.30
|
2 tháng
(2024-07-22) |
1.35 | 13.62% | 115,400 | 42,300 | 0.5 |
9.95
11.51
11.30
|
3 tháng
(2024-06-21) |
1.35 | 13.62% | 162,000 | 51,500 | 0.6 |
9.76
11.51
11.30
|
6 tháng
(2024-03-25) |
1.35 | 13.62% | 217,622 | 56,000 | 0.7 |
9.12
11.51
11.30
|
12 tháng
(2023-09-25) |
2.33 | 25.98% | 325,541 | 73,400 | 0.8 |
8.35
11.51
11.30
|
24 tháng
(2022-09-30) |
3.58 | 46.46% | 773,854 | 168,600 | 1.7 |
6.35
11.51
11.30
|
36 tháng
(2021-10-05) |
0.88 | 8.48% | 7,253,070 | 493,900 | 5.0 |
6.35
12.69
11.30
|
60 tháng
(2019-10-16) |
7.30 | 182.79% | 9,483,546 | 516,000 | 5.3 |
3.78
12.69
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
13/02/2019 |
6.78
|
200 | 6.64 | 6.78 | 6.64 | 0 | 0 | 0 | |
12/02/2019 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
11/02/2019 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
01/02/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
31/01/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
30/01/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
29/01/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
28/01/2019 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 100 | -0.0 | |
25/01/2019 |
7.85
|
200 | 6.07 | 7.85 | 6.07 | 0 | 100 | -0.0 | |
24/01/2019 |
6.14
|
3,600 | 6.99 | 6.99 | 6.14 | 3,500 | 0 | 0.0 | |
23/01/2019 |
6.92
|
300 | 6.92 | 6.92 | 6.92 | 300 | 0 | 0.0 | |
22/01/2019 |
6.21
|
1,100 | 6.14 | 6.21 | 6.14 | 300 | 0 | 0.0 | |
21/01/2019 |
6.14
|
100 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
18/01/2019 |
6.07
|
600 | 5.92 | 6.07 | 5.92 | 0 | 100 | -0.0 | |
17/01/2019 |
7.35
|
200 | 5.71 | 7.35 | 5.71 | 0 | 100 | -0.0 | |
16/01/2019 |
6.64
|
100 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
15/01/2019 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
14/01/2019 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
11/01/2019 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 100 | -0.0 | |
10/01/2019 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
09/01/2019 |
6.56
|
100 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
08/01/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
07/01/2019 |
6.14
|
200 | 6.07 | 6.14 | 6.07 | 0 | 100 | -0.0 | |
04/01/2019 |
6.07
|
3,600 | 6.99 | 7.06 | 6.07 | 3,200 | 0 | 0.0 | |
03/01/2019 |
6.99
|
700 | 5.57 | 7.06 | 5.57 | 0 | 100 | -0.0 | |
02/01/2019 |
6.42
|
108 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
28/12/2018 |
6.14
|
6,300 | 6.07 | 6.14 | 5.64 | 6,100 | 0 | 0.1 | |
27/12/2018 |
6.07
|
6,100 | 6.07 | 6.07 | 6.07 | 6,100 | 0 | 0.1 | |
26/12/2018 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
25/12/2018 |
5.49
|
2,300 | 5.57 | 5.64 | 5.49 | 0 | 100 | -0.0 | |
24/12/2018 |
6.35
|
100 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
21/12/2018 |
6.14
|
800 | 6.14 | 6.14 | 5.78 | 600 | 0 | 0.0 | |
20/12/2018 |
5.78
|
600 | 6.28 | 6.28 | 5.78 | 0 | 0 | 0 | |
19/12/2018 |
5.78
|
100 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
18/12/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
17/12/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
14/12/2018 |
5.28
|
100 | 5.28 | 5.28 | 5.28 | 0 | 100 | -0.0 | |
13/12/2018 |
6.14
|
100 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
12/12/2018 |
5.57
|
100 | 5.57 | 5.57 | 5.57 | 0 | 100 | -0.0 | |
11/12/2018 |
6.14
|
100 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
10/12/2018 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
07/12/2018 |
5.64
|
100 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
06/12/2018 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
05/12/2018 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
04/12/2018 |
5.64
|
200 | 5.42 | 5.64 | 5.42 | 0 | 100 | -0.0 | |
03/12/2018 |
6.35
|
100 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
30/11/2018 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
29/11/2018 |
5.64
|
1,000 | 5.64 | 5.64 | 5.64 | 1,000 | 0 | 0.0 | |
28/11/2018 |
5.64
|
100 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
27/11/2018: Cổ tức tiền mặt tỉ lệ: 4.9% | |||||||||
27/11/2018 |
5.49
|
1,800 | 5.99 | 5.99 | 5.49 | 0 | 0 | 0 | |
26/11/2018 |
5.64
|
1,700 | 5.44 | 5.71 | 5.44 | 0 | 0 | 0 | |
23/11/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
22/11/2018 |
5.24
|
500 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
21/11/2018 |
5.11
|
2,500 | 5.17 | 5.17 | 5.11 | 500 | 0 | 0.0 | |
20/11/2018 |
5.11
|
8,900 | 5.11 | 5.11 | 5.11 | 4,300 | 0 | 0.0 | |
19/11/2018 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
16/11/2018 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
15/11/2018 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
14/11/2018 |
5.17
|
2,500 | 5.17 | 5.17 | 5.17 | 300 | 0 | 0.0 | |
13/11/2018 |
5.24
|
3,000 | 5.24 | 5.24 | 5.24 | 3,000 | 0 | 0.0 | |
12/11/2018 |
5.24
|
13,000 | 5.44 | 5.44 | 5.24 | 10,000 | 0 | 0.1 | |
09/11/2018 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
08/11/2018 |
5.17
|
2,300 | 5.17 | 5.17 | 5.17 | 2,100 | 0 | 0.0 | |
07/11/2018 |
5.17
|
8,300 | 5.58 | 5.58 | 5.17 | 6,200 | 0 | 0.0 | |
06/11/2018 |
5.24
|
5,000 | 5.31 | 5.31 | 5.24 | 2,000 | 0 | 0.0 | |
05/11/2018 |
5.24
|
5,000 | 5.31 | 5.31 | 5.24 | 3,000 | 0 | 0.0 | |
02/11/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
01/11/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
31/10/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
30/10/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
29/10/2018 |
5.51
|
100 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
26/10/2018 |
4.97
|
100 | 4.97 | 4.97 | 4.97 | 0 | 100 | -0.0 | |
25/10/2018 |
4.70
|
3,800 | 5.58 | 5.64 | 4.70 | 3,700 | 100 | 0.0 | |
24/10/2018 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
23/10/2018 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
22/10/2018 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
19/10/2018 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
18/10/2018 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
17/10/2018 |
5.24
|
1,100 | 4.84 | 5.24 | 4.84 | 0 | 100 | -0.0 | |
16/10/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
15/10/2018 |
5.38
|
1,000 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
12/10/2018 |
5.51
|
2,000 | 5.51 | 5.51 | 5.51 | 2,000 | 0 | 0.0 | |
11/10/2018 |
5.31
|
2,000 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
10/10/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
09/10/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
08/10/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
05/10/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
04/10/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
03/10/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
02/10/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
01/10/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
28/09/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
27/09/2018 |
4.84
|
4,000 | 5.51 | 5.51 | 4.84 | 3,900 | 0 | 0.0 | |
26/09/2018 |
5.31
|
1,000 | 5.31 | 5.31 | 5.31 | 1,000 | 0 | 0.0 | |
25/09/2018 |
5.31
|
6,000 | 5.31 | 5.31 | 5.31 | 5,000 | 0 | 0.0 | |
24/09/2018 |
5.31
|
8,000 | 5.31 | 5.31 | 5.31 | 3,000 | 0 | 0.0 | |
21/09/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
20/09/2018 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
19/09/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |