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) |
-0.60 | -6.59% | 77,100 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 85,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-24) |
-0.95 | -10.05% | 122,300 | -8,100 | -0.1 |
8.50
9.99
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 215,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-26) |
0.17 | 2.01% | 439,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-10-03) |
-0.67 | -7.28% | 780,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-06) |
-2.77 | -24.57% | 1,487,000 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-17) |
1.81 | 27.05% | 3,248,050 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
5.86
|
1,010 | 6.56 | 6.56 | 5.86 | 0 | 0 | 0 | |
18/09/2018 |
6.24
|
10 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
17/09/2018 |
6.24
|
20 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
14/09/2018 |
5.88
|
200 | 6.01 | 6.01 | 5.88 | 100 | 0 | 0.0 | |
13/09/2018 |
5.62
|
10 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
12/09/2018 |
5.84
|
10 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
11/09/2018 |
5.80
|
90 | 5.72 | 6.29 | 5.72 | 0 | 0 | 0 | |
10/09/2018 |
5.89
|
20 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
07/09/2018 |
6.33
|
1,000 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
06/09/2018 |
6.05
|
1,950 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
05/09/2018 |
5.66
|
2,000 | 5.76 | 5.76 | 5.66 | 0 | 0 | 0 | |
04/09/2018 |
6.08
|
1,080 | 6.40 | 6.56 | 6.08 | 1,080 | 660 | 0.0 | |
31/08/2018 |
6.40
|
470 | 6.08 | 6.40 | 6.08 | 0 | 370 | -0.0 | |
30/08/2018 |
6.16
|
1,030 | 6.16 | 6.16 | 6.16 | 0 | 1,030 | -0.0 | |
29/08/2018 |
6.32
|
470 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
28/08/2018 |
6.48
|
60 | 6.72 | 6.72 | 6.24 | 0 | 0 | 0 | |
27/08/2018 |
6.32
|
120 | 6.56 | 6.56 | 6.32 | 0 | 0 | 0 | |
24/08/2018 |
6.56
|
880 | 6.28 | 6.60 | 6.28 | 0 | 0 | 0 | |
23/08/2018 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
22/08/2018 |
6.63
|
50 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
21/08/2018 |
6.67
|
20 | 6.80 | 6.80 | 6.67 | 0 | 0 | 0 | |
20/08/2018 |
6.68
|
20 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
17/08/2018 |
6.68
|
20 | 7.04 | 7.04 | 6.68 | 0 | 0 | 0 | |
16/08/2018 |
6.60
|
30 | 6.64 | 6.64 | 6.60 | 0 | 0 | 0 | |
15/08/2018 |
6.28
|
100 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
14/08/2018 |
6.28
|
80 | 6.68 | 6.68 | 6.28 | 0 | 0 | 0 | |
13/08/2018 |
6.68
|
40 | 6.72 | 6.72 | 6.68 | 0 | 0 | 0 | |
10/08/2018 |
6.80
|
3,220 | 6.86 | 6.86 | 6.80 | 0 | 0 | 0 | |
09/08/2018 |
6.41
|
5,100 | 6.41 | 6.41 | 6.40 | 0 | 0 | 0 | |
08/08/2018 |
6.00
|
150 | 6.56 | 6.56 | 6.00 | 0 | 0 | 0 | |
07/08/2018 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
06/08/2018 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
03/08/2018 |
6.20
|
1,540 | 6.20 | 6.24 | 6.20 | 0 | 0 | 0 | |
02/08/2018 |
6.24
|
2,200 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
01/08/2018 |
6.60
|
720 | 6.24 | 6.60 | 6.24 | 0 | 0 | 0 | |
31/07/2018 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
30/07/2018 |
6.64
|
1,200 | 6.24 | 6.64 | 6.24 | 0 | 0 | 0 | |
27/07/2018 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
26/07/2018 |
6.64
|
20 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
25/07/2018 |
6.67
|
20 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
24/07/2018 |
6.68
|
2,510 | 6.32 | 6.68 | 6.32 | 2,500 | 0 | 0.0 | |
23/07/2018 |
6.32
|
180 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
20/07/2018 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
19/07/2018 |
6.32
|
960 | 6.32 | 6.32 | 6.32 | 0 | 960 | -0.0 | |
18/07/2018 |
6.42
|
20 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
17/07/2018 |
6.42
|
25,670 | 6.32 | 6.42 | 6.32 | 0 | 0 | 0 | |
16/07/2018 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
13/07/2018 |
6.01
|
3,000 | 5.96 | 6.01 | 5.96 | 0 | 0 | 0 | |
12/07/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
11/07/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
10/07/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
09/07/2018 |
5.62
|
5,660 | 5.60 | 5.62 | 5.60 | 960 | 0 | 0.0 | |
06/07/2018 |
5.28
|
510 | 5.60 | 5.60 | 5.28 | 0 | 0 | 0 | |
05/07/2018 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
04/07/2018 |
5.40
|
10 | 5.40 | 5.40 | 5.40 | 0 | 10 | -0 | |
03/07/2018 |
5.68
|
30 | 5.73 | 5.73 | 5.68 | 0 | 0 | 0 | |
02/07/2018 |
5.36
|
4,000 | 5.38 | 5.38 | 5.36 | 0 | 0 | 0 | |
29/06/2018 |
5.38
|
40 | 5.76 | 5.76 | 5.38 | 0 | 10 | -0 | |
28/06/2018 |
5.44
|
3,000 | 5.52 | 5.52 | 5.44 | 0 | 0 | 0 | |
27/06/2018 |
5.52
|
1,000 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
26/06/2018 |
5.60
|
2,150 | 5.68 | 5.68 | 5.60 | 0 | 0 | 0 | |
25/06/2018 |
5.68
|
2,070 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
22/06/2018 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
21/06/2018 |
5.92
|
500 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
20/06/2018 |
5.84
|
1,500 | 5.36 | 5.84 | 5.36 | 0 | 10 | -0 | |
19/06/2018 |
5.60
|
50 | 5.76 | 5.76 | 5.60 | 0 | 20 | -0.0 | |
18/06/2018 |
5.76
|
1,510 | 5.47 | 5.76 | 5.47 | 0 | 0 | 0 | |
15/06/2018 |
5.88
|
20 | 5.88 | 5.88 | 5.88 | 0 | 20 | -0.0 | |
14/06/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
14/06/2018 |
6.00
|
1,000 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
13/06/2018 |
5.88
|
1,230 | 5.99 | 6.07 | 5.88 | 0 | 160 | -0.0 | |
12/06/2018 |
5.92
|
40 | 6.07 | 6.07 | 5.92 | 0 | 20 | -0.0 | |
11/06/2018 |
6.07
|
3,330 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
08/06/2018 |
6.18
|
230 | 6.29 | 6.29 | 5.80 | 0 | 0 | 0 | |
07/06/2018 |
5.99
|
1,100 | 6.43 | 6.43 | 5.80 | 0 | 990 | -0.0 | |
06/06/2018 |
6.18
|
160 | 6.34 | 6.34 | 6.07 | 0 | 10 | -0 | |
05/06/2018 |
6.14
|
1,580 | 6.59 | 6.59 | 6.14 | 0 | 50 | -0.0 | |
04/06/2018 |
6.33
|
18,380 | 6.25 | 6.69 | 6.14 | 0 | 13,000 | -0.1 | |
01/06/2018 |
6.25
|
3,420 | 6.25 | 6.25 | 5.80 | 0 | 860 | -0.0 | |
31/05/2018 |
6.00
|
5,360 | 5.95 | 6.00 | 5.92 | 10 | 100 | -0.0 | |
30/05/2018 |
5.61
|
2,730 | 5.32 | 5.61 | 5.32 | 0 | 2,520 | -0.0 | |
29/05/2018 |
5.24
|
2,220 | 5.99 | 5.99 | 5.24 | 300 | 0 | 0.0 | |
28/05/2018 |
5.62
|
600 | 5.99 | 5.99 | 5.62 | 0 | 0 | 0 | |
25/05/2018 |
5.77
|
200 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
24/05/2018 |
6.10
|
50 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
23/05/2018 |
6.13
|
100 | 5.77 | 6.13 | 5.77 | 0 | 0 | 0 | |
22/05/2018 |
6.13
|
60 | 6.14 | 6.14 | 6.13 | 0 | 0 | 0 | |
21/05/2018 |
5.92
|
430 | 6.22 | 6.22 | 5.92 | 0 | 0 | 0 | |
18/05/2018 |
6.22
|
770 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
17/05/2018 |
6.22
|
390 | 6.37 | 6.37 | 6.22 | 0 | 0 | 0 | |
16/05/2018 |
6.29
|
1,380 | 6.40 | 6.40 | 6.29 | 10 | 0 | 0 | |
15/05/2018 |
6.29
|
36,940 | 6.37 | 6.55 | 5.80 | 10 | 35,000 | -0.3 | |
14/05/2018 |
6.14
|
20 | 6.33 | 6.33 | 6.14 | 10 | 0 | 0 | |
11/05/2018 |
6.14
|
220 | 6.10 | 6.14 | 5.68 | 60 | 0 | 0.0 | |
10/05/2018 |
6.10
|
440 | 6.06 | 6.10 | 6.06 | 0 | 0 | 0 | |
09/05/2018 |
6.07
|
110 | 5.69 | 6.07 | 5.69 | 10 | 0 | 0 | |
08/05/2018 |
6.08
|
80 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
07/05/2018 |
6.09
|
480 | 6.10 | 6.10 | 5.73 | 10 | 60 | -0.0 | |
04/05/2018 |
6.10
|
50 | 6.12 | 6.12 | 6.10 | 0 | 0 | 0 | |
03/05/2018 |
6.14
|
7,110 | 6.67 | 6.67 | 5.84 | 20 | 0 | 0.0 | |
02/05/2018 |
6.28
|
9,250 | 6.28 | 7.22 | 6.28 | 70 | 8,920 | -0.1 |