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 | 0% | 221,000 | -29,500 | -0.6 |
21
22.50
22
|
2 tháng
(2024-07-22) |
-0.20 | -0.90% | 429,900 | -32,000 | -0.7 |
19.80
24
22
|
3 tháng
(2024-06-21) |
-6 | -21.43% | 1,181,600 | -38,000 | -0.9 |
19.80
28
22
|
6 tháng
(2024-03-25) |
9.30 | 73.23% | 4,587,431 | -42,000 | -1.0 |
12.50
28
22
|
12 tháng
(2023-09-25) |
9.60 | 77.42% | 5,298,243 | -31,000 | -0.8 |
11.90
28
22
|
24 tháng
(2022-09-30) |
9 | 69.23% | 6,326,551 | 29,900 | -0.1 |
7.97
28
22
|
36 tháng
(2021-10-05) |
5.38 | 32.39% | 14,426,063 | 56,200 | 0.2 |
7.97
28
22
|
60 tháng
(2019-10-16) |
15.07 | 217.30% | 28,943,954 | -764,700 | -8.5 |
4.16
28
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2018 |
7.85
|
3,100 | 7.71 | 7.85 | 7.85 | 0 | 0 | 0 | |
13/09/2018 |
7.71
|
600 | 6.71 | 7.71 | 6.71 | 500 | 0 | 0.0 | |
12/09/2018 |
6.71
|
100 | 5.85 | 6.71 | 6.71 | 0 | 0 | 0 | |
11/09/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | -0.0 | |
10/09/2018 |
5.85
|
100 | 6.71 | 6.71 | 5.85 | 0 | 100 | -0.0 | |
07/09/2018 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
06/09/2018 |
6.71
|
3,700 | 6.71 | 6.71 | 6.71 | 3,700 | 0 | 0 | |
05/09/2018 |
6.71
|
200 | 6.71 | 6.71 | 5.78 | 0 | 100 | -0.0 | |
04/09/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
04/09/2018 |
6.71
|
100 | 5.85 | 6.71 | 6.71 | 0 | 0 | 0 | |
31/08/2018 |
5.85
|
1,000 | 5.92 | 5.92 | 5.85 | 500 | 0 | 0.0 | |
30/08/2018 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
29/08/2018 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
28/08/2018 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
27/08/2018 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
24/08/2018 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
23/08/2018 |
5.92
|
0 | 5.85 | 5.92 | 5.92 | 0 | 0 | 0 | |
22/08/2018 |
5.85
|
1,300 | 6.05 | 6.50 | 5.85 | 0 | 0 | 0 | |
21/08/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
20/08/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
17/08/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
16/08/2018 |
6.05
|
100 | 6.50 | 6.50 | 6.05 | 0 | 100 | -0.0 | |
15/08/2018 |
6.50
|
4,200 | 6.76 | 6.83 | 6.50 | 4,000 | 0 | 0.0 | |
14/08/2018 |
6.76
|
600 | 6.44 | 6.83 | 6.37 | 0 | 0 | 0 | |
13/08/2018 |
6.44
|
700 | 6.24 | 6.44 | 6.37 | 0 | 0 | 0 | |
10/08/2018 |
6.24
|
2,300 | 6.24 | 6.50 | 6.24 | 1,300 | 0 | 0.0 | |
09/08/2018 |
6.24
|
200 | 6.05 | 6.24 | 6.24 | 0 | 0 | 0 | |
08/08/2018 |
6.05
|
0 | 5.85 | 6.05 | 6.05 | 0 | 0 | 0 | |
07/08/2018 |
5.85
|
1,400 | 5.72 | 6.18 | 5.85 | 0 | 0 | 0 | |
06/08/2018 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
03/08/2018 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
02/08/2018 |
5.72
|
900 | 5.79 | 5.79 | 5.72 | 0 | 0 | 0 | |
01/08/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
31/07/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
30/07/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
27/07/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
26/07/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
25/07/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
24/07/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
23/07/2018 |
5.79
|
300 | 5.66 | 5.79 | 5.79 | 0 | 0 | 0 | |
20/07/2018 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
19/07/2018 |
5.66
|
0 | 5.46 | 5.66 | 5.66 | 0 | 0 | 0 | |
18/07/2018 |
5.46
|
1,800 | 5.46 | 5.98 | 5.46 | 600 | 0 | 0.0 | |
17/07/2018 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
16/07/2018 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
13/07/2018 |
5.46
|
100 | 6.24 | 6.24 | 5.46 | 0 | 100 | -0.0 | |
12/07/2018 |
6.24
|
0 | 5.85 | 6.24 | 6.24 | 0 | 0 | 0 | |
11/07/2018 |
5.85
|
900 | 5.85 | 6.50 | 5.85 | 300 | 0 | 0.0 | |
10/07/2018 |
5.85
|
1,800 | 5.33 | 5.98 | 5.85 | 0 | 0 | 0 | |
09/07/2018 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
06/07/2018 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
05/07/2018 |
5.33
|
500 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
04/07/2018 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
03/07/2018 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
02/07/2018 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
29/06/2018 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
28/06/2018 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
27/06/2018 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
26/06/2018 |
5.33
|
100 | 6.18 | 6.18 | 5.33 | 0 | 100 | -0.0 | |
25/06/2018 |
6.18
|
100 | 5.46 | 6.18 | 6.18 | 0 | 0 | 0 | |
22/06/2018 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
21/06/2018 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
20/06/2018 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
19/06/2018 |
5.46
|
400 | 5.92 | 5.92 | 5.46 | 0 | 0 | 0 | |
18/06/2018 |
5.92
|
300 | 5.59 | 5.92 | 5.66 | 0 | 0 | 0 | |
15/06/2018 |
5.59
|
100 | 5.46 | 5.59 | 5.59 | 0 | 0 | 0 | |
14/06/2018 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
13/06/2018 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
12/06/2018 |
5.46
|
100 | 6.24 | 6.24 | 5.46 | 0 | 100 | -0.0 | |
11/06/2018 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
08/06/2018 |
6.24
|
0 | 6.18 | 6.24 | 6.24 | 0 | 0 | 0 | |
07/06/2018 |
6.18
|
4,600 | 6.31 | 6.31 | 6.18 | 2,100 | 0 | 0.0 | |
06/06/2018 |
6.31
|
1,000 | 6.31 | 6.31 | 6.31 | 500 | 0 | 0.0 | |
05/06/2018 |
6.31
|
1,100 | 6.37 | 6.37 | 6.31 | 0 | 0 | 0 | |
04/06/2018 |
6.37
|
100 | 5.85 | 6.37 | 6.37 | 0 | 0 | 0 | |
01/06/2018 |
5.85
|
300 | 5.85 | 5.85 | 5.85 | 300 | 0 | 0.0 | |
31/05/2018 |
5.85
|
6,700 | 5.33 | 6.05 | 5.85 | 0 | 0 | 0 | |
30/05/2018 |
5.33
|
100 | 6.05 | 6.05 | 5.33 | 0 | 100 | -0.0 | |
29/05/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
28/05/2018 |
6.05
|
200 | 6.11 | 6.11 | 6.05 | 0 | 0 | 0 | |
25/05/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
24/05/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
23/05/2018 |
6.11
|
0 | 5.72 | 6.11 | 6.11 | 0 | 0 | 0 | |
22/05/2018 |
5.72
|
2,300 | 6.37 | 6.37 | 5.72 | 1,500 | 0 | 0.0 | |
21/05/2018 |
6.37
|
600 | 6.37 | 6.44 | 6.37 | 0 | 0 | 0 | |
18/05/2018 |
6.37
|
900 | 6.37 | 6.37 | 6.37 | 600 | 0 | 0.0 | |
17/05/2018 |
6.37
|
1,300 | 6.37 | 7.15 | 6.37 | 0 | 0 | 0 | |
16/05/2018 |
6.37
|
300 | 6.37 | 6.44 | 6.37 | 0 | 0 | 0 | |
15/05/2018 |
6.37
|
400 | 6.44 | 6.44 | 5.59 | 0 | 100 | -0.0 | |
14/05/2018 |
6.44
|
300 | 6.44 | 6.44 | 5.66 | 0 | 100 | -0.0 | |
11/05/2018 |
6.44
|
300 | 5.85 | 6.44 | 6.44 | 0 | 0 | 0 | |
10/05/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
09/05/2018 |
5.85
|
2,100 | 6.50 | 6.50 | 5.59 | 0 | 100 | 0 | |
08/05/2018 |
6.50
|
300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
07/05/2018 |
6.50
|
900 | 6.37 | 6.70 | 6.11 | 0 | 0 | 0 | |
04/05/2018 |
6.37
|
400 | 5.92 | 6.44 | 5.33 | 0 | 100 | -0.0 | |
03/05/2018 |
5.92
|
11,100 | 5.92 | 6.44 | 5.92 | 7,700 | 0 | 0.1 | |
02/05/2018 |
5.92
|
16,100 | 6.89 | 6.89 | 5.92 | 1,000 | 12,100 | 0 | |
27/04/2018 |
6.89
|
0 | 6.83 | 6.89 | 6.89 | 0 | 0 | 0 | |
26/04/2018 |
6.83
|
3,100 | 7.35 | 7.41 | 6.83 | 2,100 | 0 | 0.0 | |
24/04/2018 |
7.35
|
4,300 | 7.54 | 7.54 | 6.50 | 4,000 | 4,100 | -0.0 |