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) |
-1 | -3.41% | 1,269,400 | 0 | 0 |
28
30.50
28.10
|
2 tháng
(2024-07-22) |
-1.40 | -4.71% | 3,303,600 | 0 | 0 |
27.70
31.80
28.10
|
3 tháng
(2024-06-24) |
0.30 | 1.07% | 6,087,600 | 0 | 0 |
27.70
35.50
28.10
|
6 tháng
(2024-03-25) |
2.30 | 8.85% | 12,033,243 | 0 | 0 |
23
35.50
28.10
|
12 tháng
(2023-09-26) |
3.72 | 15.12% | 19,035,466 | 0 | 0 |
22.17
35.50
28.10
|
24 tháng
(2022-10-03) |
-12 | -29.78% | 45,834,651 | -3 | -0.0 |
16.87
41.26
28.10
|
36 tháng
(2021-10-06) |
-21.53 | -43.20% | 65,048,311 | -255 | -0.0 |
16.87
89.47
28.10
|
60 tháng
(2019-10-17) |
18.98 | 203.80% | 91,346,973 | -682,052 | -21.1 |
8.93
89.47
28.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
5.94
|
109,600 | 6.02 | 6.12 | 5.94 | 0 | 0 | 0 | |
18/09/2018 |
6.02
|
82,600 | 5.94 | 6.07 | 5.84 | 0 | 0 | 0 | |
17/09/2018 |
5.94
|
45,400 | 6.02 | 6.09 | 5.91 | 0 | 0 | 0 | |
14/09/2018 |
6.02
|
75,510 | 5.76 | 6.17 | 5.78 | 0 | 0 | 0 | |
13/09/2018 |
5.76
|
13,000 | 5.84 | 5.91 | 5.73 | 0 | 0 | 0 | |
12/09/2018 |
5.84
|
51,137 | 5.91 | 5.97 | 5.81 | 300 | 0 | 0.0 | |
11/09/2018 |
5.91
|
93,180 | 6.12 | 6.12 | 5.86 | 0 | 0 | 0 | |
10/09/2018 |
6.12
|
47,600 | 6.43 | 6.43 | 6.07 | 0 | 0 | 0 | |
07/09/2018 |
6.43
|
32,500 | 6.46 | 6.46 | 6.28 | 0 | 0 | 0 | |
06/09/2018 |
6.46
|
287,337 | 6.17 | 6.71 | 6.17 | 0 | 115,000 | -2.9 | |
05/09/2018 |
6.17
|
35,905 | 6.22 | 6.33 | 6.07 | 0 | 0 | 0 | |
04/09/2018 |
6.22
|
36,570 | 6.38 | 6.43 | 6.15 | 0 | 0 | 0 | |
31/08/2018 |
6.38
|
57,065 | 6.46 | 6.64 | 6.30 | 0 | 0 | 0 | |
30/08/2018 |
6.46
|
56,930 | 6.07 | 6.51 | 5.89 | 0 | 10,900 | -0.3 | |
29/08/2018 |
6.07
|
45,932 | 6.07 | 6.12 | 5.71 | 0 | 0 | 0 | |
28/08/2018 |
6.07
|
36,070 | 6.35 | 6.35 | 5.97 | 0 | 0 | 0 | |
27/08/2018 |
6.35
|
19,500 | 6.40 | 6.40 | 6.07 | 0 | 0 | 0 | |
24/08/2018 |
6.40
|
81,285 | 6.20 | 6.48 | 6.30 | 0 | 20,000 | -0.5 | |
23/08/2018 |
6.20
|
141,445 | 5.94 | 6.53 | 5.94 | 100 | 97,900 | -2.4 | |
22/08/2018 |
5.94
|
89,875 | 5.55 | 6.09 | 5.55 | 0 | 35,900 | -0.8 | |
21/08/2018 |
5.55
|
11,577 | 5.53 | 5.60 | 5.50 | 0 | 0 | 0 | |
20/08/2018 |
5.53
|
33,670 | 5.50 | 5.53 | 5.22 | 0 | 0 | 0 | |
17/08/2018 |
5.50
|
5,900 | 5.45 | 5.50 | 5.29 | 0 | 0 | 0 | |
16/08/2018 |
5.45
|
4,700 | 5.32 | 5.45 | 5.29 | 0 | 0 | 0 | |
15/08/2018 |
5.32
|
40,499 | 5.66 | 5.66 | 5.19 | 0 | 0 | 0 | |
14/08/2018 |
5.66
|
13,000 | 5.73 | 5.73 | 5.50 | 0 | 0 | 0 | |
13/08/2018 |
5.73
|
9,000 | 5.60 | 5.73 | 5.60 | 0 | 0 | 0 | |
10/08/2018 |
5.60
|
7,690 | 5.60 | 5.60 | 5.55 | 0 | 0 | 0 | |
09/08/2018 |
5.60
|
5,100 | 5.60 | 5.78 | 5.58 | 0 | 0 | 0 | |
08/08/2018 |
5.60
|
62,000 | 6.02 | 6.02 | 5.55 | 0 | 56,100 | -1.2 | |
07/08/2018 |
6.02
|
23,200 | 6.02 | 6.09 | 5.94 | 0 | 0 | 0 | |
06/08/2018 |
6.02
|
17,900 | 6.02 | 6.02 | 5.94 | 0 | 0 | 0 | |
03/08/2018 |
6.02
|
20,100 | 6.20 | 6.20 | 6.02 | 0 | 19,100 | -0.4 | |
02/08/2018 |
6.20
|
40,200 | 6.38 | 6.43 | 6.12 | 0 | 0 | 0 | |
01/08/2018 |
6.38
|
105,077 | 6.20 | 6.58 | 6.20 | 0 | 59,000 | -1.4 | |
31/07/2018 |
6.20
|
28,900 | 6.17 | 6.33 | 6.02 | 0 | 10,300 | -0.2 | |
30/07/2018 |
6.17
|
96,200 | 6.12 | 6.58 | 6.02 | 0 | 36,100 | -0.9 | |
27/07/2018 |
6.12
|
100 | 5.76 | 6.12 | 6.12 | 0 | 0 | 0 | |
26/07/2018 |
5.76
|
4,230 | 5.91 | 5.91 | 5.76 | 0 | 0 | 0 | |
25/07/2018 |
5.91
|
9,200 | 6.12 | 6.12 | 5.91 | 0 | 0 | 0 | |
24/07/2018 |
6.12
|
100 | 5.68 | 6.12 | 6.12 | 0 | 0 | 0 | |
23/07/2018 |
5.68
|
430 | 5.84 | 5.84 | 5.68 | 0 | 0 | 0 | |
20/07/2018 |
5.84
|
170 | 6.17 | 6.17 | 5.84 | 0 | 0 | 0 | |
19/07/2018 |
6.17
|
200 | 6.20 | 6.20 | 5.84 | 0 | 0 | 0 | |
18/07/2018 |
6.20
|
200 | 6.15 | 6.22 | 6.20 | 0 | 0 | 0 | |
17/07/2018 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
16/07/2018 |
6.15
|
3,000 | 6.38 | 6.38 | 6.15 | 0 | 0 | 0 | |
13/07/2018 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
12/07/2018 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
11/07/2018 |
6.38
|
300 | 6.28 | 6.38 | 6.38 | 0 | 0 | 0 | |
10/07/2018 |
6.28
|
13,500 | 6.38 | 6.38 | 6.20 | 0 | 0 | 0 | |
09/07/2018 |
6.38
|
1,500 | 6.15 | 6.38 | 6.15 | 0 | 0 | 0 | |
06/07/2018 |
6.15
|
10,900 | 6.09 | 6.15 | 6.09 | 0 | 0 | 0 | |
05/07/2018 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
04/07/2018 |
6.09
|
4,100 | 6.07 | 6.09 | 6.04 | 0 | 0 | 0 | |
03/07/2018 |
6.07
|
1,400 | 5.94 | 6.07 | 5.94 | 0 | 0 | 0 | |
02/07/2018 |
5.94
|
6,000 | 5.73 | 5.94 | 5.86 | 0 | 0 | 0 | |
29/06/2018 |
5.73
|
19,700 | 6.20 | 6.20 | 5.73 | 0 | 17,700 | -0.4 | |
28/06/2018 |
6.20
|
5,700 | 6.09 | 6.20 | 6.09 | 0 | 0 | 0 | |
27/06/2018 |
6.09
|
3,500 | 6.07 | 6.09 | 6.07 | 0 | 0 | 0 | |
26/06/2018 |
6.07
|
700 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
25/06/2018 |
6.07
|
3,000 | 6.04 | 6.07 | 6.07 | 0 | 0 | 0 | |
22/06/2018 |
6.04
|
15,100 | 6.04 | 6.07 | 6.04 | 0 | 9,700 | -0.2 | |
21/06/2018 |
6.04
|
17,000 | 6.02 | 6.07 | 6.04 | 0 | 0 | 0 | |
20/06/2018 |
6.02
|
6,700 | 6.04 | 6.07 | 6.02 | 0 | 0 | 0 | |
19/06/2018 |
6.04
|
6,000 | 6.04 | 6.04 | 5.71 | 0 | 0 | 0 | |
18/06/2018 |
6.04
|
8,600 | 6.04 | 6.04 | 6.02 | 0 | 0 | 0 | |
15/06/2018 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
14/06/2018 |
6.04
|
11,300 | 6.04 | 6.04 | 6.02 | 0 | 0 | 0 | |
13/06/2018 |
6.04
|
23,000 | 5.97 | 6.04 | 5.99 | 0 | 0 | 0 | |
12/06/2018 |
5.97
|
14,200 | 6.20 | 6.20 | 5.84 | 0 | 0 | 0 | |
11/06/2018 |
6.20
|
200 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 | |
08/06/2018 |
6.40
|
200 | 6.12 | 6.40 | 5.91 | 0 | 0 | 0 | |
07/06/2018 |
6.12
|
40,700 | 5.91 | 6.22 | 5.99 | 0 | 0 | 0 | |
06/06/2018 |
5.91
|
67,700 | 6.20 | 6.20 | 5.91 | 0 | 57,500 | -1.3 | |
05/06/2018 |
6.20
|
26,800 | 6.09 | 6.25 | 6.04 | 0 | 0 | 0 | |
04/06/2018 |
6.09
|
26,800 | 5.99 | 6.09 | 5.99 | 0 | 0 | 0 | |
01/06/2018 |
5.99
|
25,800 | 5.73 | 6.04 | 5.68 | 0 | 0 | 0 | |
31/05/2018 |
5.73
|
41,900 | 5.99 | 5.99 | 5.71 | 0 | 40,900 | -0.9 | |
30/05/2018 |
5.99
|
30,400 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
29/05/2018 |
5.99
|
24,500 | 5.99 | 6.04 | 5.99 | 0 | 0 | 0 | |
28/05/2018 |
5.99
|
20,500 | 5.99 | 6.07 | 5.94 | 0 | 0 | 0 | |
25/05/2018 |
5.99
|
21,500 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
24/05/2018 |
5.99
|
25,200 | 5.91 | 6.04 | 5.94 | 0 | 0 | 0 | |
23/05/2018 |
5.91
|
50,300 | 6.20 | 6.22 | 5.89 | 0 | 33,000 | -0.8 | |
22/05/2018 |
6.20
|
24,900 | 6.15 | 6.20 | 6.15 | 0 | 0 | 0 | |
21/05/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/05/2018 |
6.15
|
24,100 | 6.12 | 6.15 | 6.12 | 0 | 0 | 0 | |
18/05/2018 |
6.12
|
27,700 | 6.05 | 6.17 | 6.10 | 0 | 0 | 0 | |
17/05/2018 |
6.05
|
23,000 | 5.82 | 6.10 | 5.87 | 0 | 0 | 0 | |
16/05/2018 |
5.82
|
51,000 | 6.34 | 6.39 | 5.82 | 0 | 30,000 | -0.7 | |
15/05/2018 |
6.34
|
27,700 | 6.19 | 6.34 | 6.24 | 0 | 0 | 0 | |
14/05/2018 |
6.19
|
26,000 | 6.17 | 6.19 | 6.14 | 0 | 0 | 0 | |
11/05/2018 |
6.17
|
23,300 | 6.14 | 6.17 | 6.14 | 0 | 0 | 0 | |
10/05/2018 |
6.14
|
26,700 | 6.10 | 6.19 | 6.12 | 0 | 0 | 0 | |
09/05/2018 |
6.10
|
23,200 | 5.95 | 6.12 | 5.95 | 0 | 0 | 0 | |
08/05/2018 |
5.95
|
46,500 | 6.24 | 6.32 | 5.65 | 0 | 39,000 | -0.9 | |
07/05/2018 |
6.24
|
20,000 | 6.47 | 6.47 | 6.22 | 0 | 0 | 0 | |
04/05/2018 |
6.47
|
24,200 | 6.52 | 6.59 | 6.47 | 0 | 0 | 0 | |
03/05/2018 |
6.52
|
20,220 | 6.19 | 6.67 | 6.24 | 0 | 0 | 0 | |
02/05/2018 |
6.19
|
45,510 | 5.65 | 6.19 | 5.65 | 0 | 0 | 0 |