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) |
-0.50 | -2.18% | 50,300 | 3,900 | 0.1 |
22.20
23.20
22.50
|
2 tháng
(2024-07-22) |
-0.70 | -3.03% | 226,500 | 121,600 | 2.8 |
22.20
23.80
22.50
|
3 tháng
(2024-06-21) |
-0.60 | -2.61% | 380,300 | 200,773 | 4.6 |
22.20
23.80
22.50
|
6 tháng
(2024-03-25) |
-1.84 | -7.61% | 989,000 | 208,300 | 4.8 |
21.40
24.52
22.50
|
12 tháng
(2023-09-25) |
0.54 | 2.47% | 1,450,600 | 222,400 | 5.0 |
21.40
25.08
22.50
|
24 tháng
(2022-09-30) |
-4.59 | -17% | 2,463,033 | 261,300 | 6.2 |
21.40
26.99
22.50
|
36 tháng
(2021-10-05) |
3.42 | 18.04% | 6,912,425 | 438,500 | 11.2 |
18.98
29.77
22.50
|
60 tháng
(2019-10-16) |
16.34 | 269.80% | 8,798,906 | 548,400 | 13.8 |
5.75
29.77
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
6.04
|
3,000 | 5.53 | 6.04 | 6.04 | 0 | 0 | 0 | |
17/09/2018 |
5.53
|
700 | 5.53 | 5.53 | 5.53 | 0 | 700 | -0.0 | |
14/09/2018 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
13/09/2018 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
12/09/2018 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
11/09/2018 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
10/09/2018 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
07/09/2018 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
06/09/2018 |
5.53
|
400 | 5.49 | 5.53 | 5.53 | 0 | 400 | -0.0 | |
05/09/2018 |
5.49
|
3,000 | 6.08 | 6.08 | 5.49 | 0 | 3,000 | -0.0 | |
04/09/2018 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
31/08/2018 |
6.08
|
100 | 6.68 | 6.68 | 6.08 | 0 | 0 | 0 | |
30/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
29/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
28/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
27/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
24/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
23/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
22/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
21/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
20/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
17/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
16/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
15/08/2018 |
6.68
|
96,200 | 6.64 | 6.68 | 6.59 | 0 | 0 | 0 | |
14/08/2018 |
6.64
|
100,100 | 6.68 | 6.68 | 6.59 | 0 | 700 | -0.0 | |
13/08/2018 |
6.68
|
80,000 | 6.72 | 6.72 | 6.68 | 0 | 0 | 0 | |
10/08/2018 |
6.72
|
61,900 | 6.72 | 6.72 | 6.38 | 0 | 0 | 0 | |
09/08/2018 |
6.72
|
40,000 | 6.68 | 6.72 | 6.64 | 0 | 0 | 0 | |
08/08/2018 |
6.68
|
30,000 | 6.68 | 6.68 | 6.64 | 0 | 0 | 0 | |
07/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
06/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
03/08/2018 |
6.68
|
50,000 | 6.68 | 6.68 | 6.64 | 0 | 0 | 0 | |
02/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
01/08/2018 |
6.68
|
30,000 | 6.76 | 6.76 | 6.68 | 0 | 0 | 0 | |
31/07/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
30/07/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
27/07/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
26/07/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
25/07/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
24/07/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
23/07/2018 |
6.76
|
30,000 | 6.81 | 6.81 | 6.76 | 0 | 0 | 0 | |
20/07/2018 |
6.81
|
39,000 | 6.68 | 6.81 | 6.81 | 0 | 0 | 0 | |
19/07/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
18/07/2018 |
6.68
|
20,100 | 6.68 | 6.68 | 6.64 | 0 | 0 | 0 | |
17/07/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
16/07/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
13/07/2018 |
6.68
|
100 | 6.81 | 6.81 | 6.68 | 0 | 0 | 0 | |
12/07/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
11/07/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
10/07/2018 |
6.81
|
400 | 7.02 | 7.02 | 6.81 | 0 | 0 | 0 | |
09/07/2018 |
7.02
|
500 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
06/07/2018 |
7.02
|
400 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
05/07/2018 |
7.02
|
100 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
04/07/2018 |
7.02
|
100 | 7.45 | 7.45 | 7.02 | 0 | 0 | 0 | |
03/07/2018 |
7.45
|
200 | 6.98 | 7.45 | 7.45 | 0 | 0 | 0 | |
02/07/2018 |
6.98
|
200 | 7.19 | 7.19 | 6.55 | 0 | 0 | 0 | |
29/06/2018 |
7.19
|
100 | 6.55 | 7.19 | 7.19 | 0 | 0 | 0 | |
28/06/2018 |
6.55
|
100 | 7.19 | 7.19 | 6.55 | 0 | 0 | 0 | |
27/06/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
26/06/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
25/06/2018 |
7.19
|
200 | 7.23 | 7.23 | 6.55 | 0 | 0 | 0 | |
22/06/2018 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
21/06/2018 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
20/06/2018 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
19/06/2018 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
18/06/2018 |
7.23
|
100 | 6.59 | 7.23 | 7.23 | 0 | 0 | 0 | |
15/06/2018 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
14/06/2018 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
13/06/2018 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
12/06/2018 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
11/06/2018 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
08/06/2018 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
07/06/2018 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
06/06/2018 |
6.59
|
100 | 7.28 | 7.28 | 6.59 | 0 | 0 | 0 | |
05/06/2018 |
7.28
|
100 | 8.00 | 8.00 | 7.28 | 0 | 0 | 0 | |
04/06/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
01/06/2018 |
8.00
|
200 | 7.96 | 8.00 | 7.23 | 0 | 0 | 0 | |
31/05/2018 |
7.96
|
100 | 7.32 | 7.96 | 7.96 | 0 | 0 | 0 | |
30/05/2018 |
7.32
|
100 | 6.68 | 7.32 | 7.32 | 0 | 0 | 0 | |
29/05/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
28/05/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
25/05/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
24/05/2018 |
6.68
|
200 | 6.08 | 6.68 | 6.68 | 0 | 0 | 0 | |
23/05/2018 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
22/05/2018 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
21/05/2018 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
18/05/2018 |
6.08
|
100 | 5.53 | 6.08 | 6.08 | 0 | 0 | 0 | |
17/05/2018 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
16/05/2018 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
15/05/2018 |
5.53
|
900 | 6.08 | 6.68 | 5.53 | 0 | 0 | 0 | |
14/05/2018 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
11/05/2018 |
6.08
|
100 | 5.53 | 6.08 | 6.08 | 0 | 0 | 0 | |
10/05/2018 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
09/05/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
09/05/2018 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
08/05/2018 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
07/05/2018 |
5.53
|
100 | 6.06 | 6.06 | 5.53 | 0 | 0 | 0 | |
04/05/2018 |
6.06
|
4,200 | 5.53 | 6.06 | 5.03 | 0 | 0 | 0 | |
03/05/2018 |
5.53
|
100 | 6.06 | 6.06 | 5.53 | 0 | 0 | 0 | |
02/05/2018 |
6.06
|
13,300 | 5.53 | 6.06 | 5.03 | 0 | 0 | 0 | |
27/04/2018 |
5.53
|
1,600 | 5.91 | 5.91 | 5.38 | 0 | 1,500 | -0.0 |