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) |
0.20 | 1.47% | 271,900 | 0 | 0 |
13.50
14
13.80
|
2 tháng
(2024-07-22) |
-0.20 | -1.43% | 750,900 | -2,000 | -0.0 |
13.20
14
13.80
|
3 tháng
(2024-06-21) |
-1.50 | -9.80% | 2,915,100 | -2,000 | -0.0 |
13.20
16
13.80
|
6 tháng
(2024-03-25) |
-0.30 | -2.13% | 4,013,000 | 3,700 | 0.1 |
13.20
16
13.80
|
12 tháng
(2023-09-25) |
0.63 | 4.77% | 5,665,800 | 14,490 | 0.2 |
12.33
16
13.80
|
24 tháng
(2022-09-30) |
0.04 | 0.27% | 10,973,679 | -58,510 | -0.8 |
10.17
16
13.80
|
36 tháng
(2021-10-05) |
-1.73 | -11.16% | 25,746,904 | -2,920 | 0.3 |
10.17
16.79
13.80
|
60 tháng
(2019-10-16) |
3.60 | 35.31% | 86,051,281 | -654,300 | -9.8 |
8.99
17.29
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2018 |
6.48
|
100 | 6.23 | 6.48 | 6.48 | 0 | 0 | 0 | |
14/09/2018 |
6.23
|
1,100 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
13/09/2018 |
6.23
|
100 | 6.11 | 6.23 | 6.23 | 0 | 0 | 0 | |
12/09/2018 |
6.11
|
100 | 5.61 | 6.11 | 6.11 | 0 | 0 | 0 | |
11/09/2018 |
5.61
|
10,100 | 6.23 | 6.42 | 5.61 | 0 | 0 | 0 | |
10/09/2018 |
6.23
|
10,000 | 6.48 | 6.48 | 6.23 | 0 | 0 | 0 | |
07/09/2018 |
6.48
|
100 | 6.17 | 6.48 | 6.48 | 0 | 0 | 0 | |
06/09/2018 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
05/09/2018 |
6.17
|
0 | 6.48 | 6.17 | 6.17 | 0 | 0 | 0 | |
04/09/2018 |
6.48
|
3,000 | 6.54 | 6.54 | 6.17 | 0 | 0 | 0 | |
31/08/2018 |
6.54
|
5,100 | 6.23 | 6.54 | 6.48 | 5,000 | 0 | 0.1 | |
30/08/2018 |
6.23
|
5,440 | 6.23 | 6.23 | 5.98 | 0 | 0 | 0 | |
29/08/2018 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
28/08/2018 |
6.23
|
1,100 | 6.23 | 6.23 | 5.92 | 0 | 0 | 0 | |
27/08/2018 |
6.23
|
100 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
24/08/2018 |
6.23
|
1,500 | 6.23 | 6.23 | 6.11 | 0 | 0 | 0 | |
23/08/2018 |
6.23
|
7,700 | 6.42 | 6.48 | 6.23 | 0 | 0 | 0 | |
22/08/2018 |
6.42
|
4,400 | 6.73 | 6.73 | 6.11 | 0 | 0 | 0 | |
21/08/2018 |
6.73
|
100 | 6.48 | 6.73 | 6.73 | 0 | 0 | 0 | |
20/08/2018 |
6.48
|
900 | 6.42 | 6.86 | 6.23 | 0 | 0 | 0 | |
17/08/2018 |
6.42
|
700 | 7.11 | 7.11 | 6.42 | 0 | 0 | 0 | |
16/08/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
15/08/2018 |
7.11
|
300 | 8.29 | 8.29 | 7.11 | 0 | 0 | 0 | |
14/08/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
13/08/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
10/08/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
09/08/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
08/08/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
07/08/2018 |
8.29
|
500 | 7.23 | 8.29 | 8.29 | 0 | 0 | 0 | |
06/08/2018 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
03/08/2018 |
7.23
|
2,000 | 6.30 | 7.23 | 7.23 | 0 | 0 | 0 | |
02/08/2018 |
6.30
|
0 | 6.42 | 6.30 | 6.30 | 0 | 0 | 0 | |
01/08/2018 |
6.42
|
5,200 | 6.98 | 6.98 | 6.23 | 0 | 0 | 0 | |
31/07/2018 |
6.98
|
25,600 | 6.48 | 6.98 | 6.23 | 23,100 | 0 | 0.2 | |
30/07/2018 |
6.48
|
8,200 | 6.42 | 6.48 | 6.42 | 1,000 | 0 | 0.0 | |
27/07/2018 |
6.42
|
100 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
26/07/2018 |
6.42
|
2,900 | 6.48 | 6.48 | 5.98 | 0 | 0 | 0 | |
25/07/2018 |
6.48
|
100 | 6.54 | 6.54 | 6.48 | 0 | 0 | 0 | |
24/07/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
23/07/2018 |
6.54
|
2,900 | 6.23 | 6.54 | 6.48 | 0 | 0 | 0 | |
20/07/2018 |
6.23
|
2,300 | 6.48 | 6.54 | 6.23 | 0 | 0 | 0 | |
19/07/2018 |
6.48
|
100 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
18/07/2018 |
6.48
|
7,400 | 6.23 | 6.48 | 6.23 | 0 | 0 | 0 | |
17/07/2018 |
6.23
|
300 | 6.23 | 6.48 | 6.23 | 0 | 0 | 0 | |
16/07/2018 |
6.23
|
800 | 6.23 | 6.54 | 6.23 | 0 | 0 | 0 | |
13/07/2018 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
12/07/2018 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
11/07/2018 |
6.23
|
1,700 | 6.48 | 6.48 | 6.23 | 0 | 0 | 0 | |
10/07/2018 |
6.48
|
100 | 6.23 | 6.48 | 6.48 | 0 | 0 | 0 | |
09/07/2018 |
6.23
|
1,100 | 6.61 | 6.61 | 6.17 | 0 | 0 | 0 | |
06/07/2018 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
05/07/2018 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
04/07/2018 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
03/07/2018 |
6.61
|
100 | 6.67 | 6.67 | 6.61 | 0 | 0 | 0 | |
02/07/2018 |
6.67
|
25,700 | 6.86 | 6.86 | 6.11 | 0 | 0 | 0 | |
29/06/2018 |
6.86
|
27,200 | 6.54 | 6.86 | 6.23 | 25,500 | 0 | 0.3 | |
28/06/2018 |
6.54
|
23,300 | 6.23 | 6.54 | 5.98 | 22,000 | 0 | 0.2 | |
27/06/2018 |
6.23
|
6,900 | 6.17 | 6.54 | 6.23 | 5,100 | 0 | 0.1 | |
26/06/2018 |
6.17
|
12,000 | 5.98 | 6.17 | 5.98 | 0 | 0 | 0 | |
25/06/2018 |
5.98
|
8,000 | 6.17 | 6.17 | 5.98 | 0 | 0 | 0 | |
22/06/2018 |
6.17
|
100 | 6.30 | 6.30 | 6.17 | 0 | 0 | 0 | |
21/06/2018 |
6.30
|
24,100 | 5.48 | 6.30 | 5.92 | 0 | 0 | 0 | |
20/06/2018 |
5.48
|
100 | 6.42 | 6.42 | 5.48 | 0 | 0 | 0 | |
19/06/2018 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
18/06/2018 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
15/06/2018 |
6.42
|
31,600 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
14/06/2018 |
6.42
|
9,100 | 6.54 | 6.54 | 6.42 | 0 | 0 | 0 | |
13/06/2018 |
6.54
|
2,100 | 6.67 | 6.67 | 6.54 | 0 | 0 | 0 | |
12/06/2018 |
6.67
|
2,700 | 6.30 | 6.67 | 6.67 | 0 | 0 | 0 | |
11/06/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
08/06/2018 |
6.30
|
40,300 | 6.79 | 6.79 | 6.23 | 0 | 0 | 0 | |
07/06/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
06/06/2018 |
6.79
|
1,000 | 6.54 | 6.79 | 6.79 | 0 | 0 | 0 | |
05/06/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
04/06/2018 |
6.54
|
20,300 | 6.73 | 6.73 | 5.80 | 0 | 20,000 | -0.2 | |
01/06/2018 |
6.73
|
2,000 | 6.79 | 6.79 | 6.73 | 0 | 0 | 0 | |
31/05/2018: Cổ tức tiền mặt tỉ lệ: 1.5% | |||||||||
31/05/2018 |
6.79
|
15,000 | 6.39 | 6.86 | 6.30 | 5,500 | 0 | 0.1 | |
30/05/2018 |
6.39
|
100 | 6.70 | 6.70 | 6.39 | 0 | 0 | 0 | |
29/05/2018 |
6.70
|
200 | 6.63 | 6.70 | 6.70 | 200 | 0 | 0.0 | |
28/05/2018 |
6.63
|
4,500 | 6.45 | 6.63 | 6.20 | 0 | 0 | 0 | |
25/05/2018 |
6.45
|
16,100 | 6.70 | 6.70 | 6.45 | 0 | 0 | 0 | |
24/05/2018 |
6.70
|
8,500 | 6.39 | 6.70 | 6.63 | 0 | 0 | 0 | |
23/05/2018 |
6.39
|
700 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
22/05/2018 |
6.39
|
3,700 | 6.63 | 6.63 | 6.27 | 0 | 0 | 0 | |
21/05/2018 |
6.63
|
9,900 | 6.76 | 6.76 | 6.39 | 0 | 0 | 0 | |
18/05/2018 |
6.76
|
500 | 6.76 | 6.76 | 6.39 | 0 | 0 | 0 | |
17/05/2018 |
6.76
|
10,200 | 6.45 | 6.76 | 6.45 | 0 | 0 | 0 | |
16/05/2018 |
6.45
|
38,000 | 6.76 | 6.76 | 6.27 | 0 | 0 | 0 | |
15/05/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
14/05/2018 |
6.76
|
2,000 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
11/05/2018 |
6.76
|
1,400 | 6.94 | 6.94 | 6.76 | 0 | 0 | 0 | |
10/05/2018 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
09/05/2018 |
6.94
|
100 | 6.76 | 6.94 | 6.94 | 0 | 0 | 0 | |
08/05/2018 |
6.76
|
2,100 | 6.88 | 6.88 | 6.51 | 0 | 0 | 0 | |
07/05/2018 |
6.88
|
400 | 7.06 | 7.06 | 6.57 | 0 | 300 | -0.0 | |
04/05/2018 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
03/05/2018 |
7.06
|
100 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
02/05/2018 |
7.06
|
2,100 | 7.31 | 7.31 | 6.51 | 0 | 100 | -0.0 | |
27/04/2018 |
7.31
|
45,700 | 7.37 | 7.68 | 6.39 | 35,700 | 0 | 0.4 | |
26/04/2018 |
7.37
|
7,800 | 6.94 | 7.37 | 6.88 | 7,700 | 0 | 0.1 |