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) |
-0.90 | -8.18% | 143,200 | 0 | 0 |
10
11
10.10
|
2 tháng
(2024-07-22) |
-0.90 | -8.18% | 190,500 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-21) |
-0.90 | -8.18% | 372,700 | 0 | 0 |
10
11.30
10.10
|
6 tháng
(2024-03-25) |
-0.20 | -1.94% | 811,300 | -19,700 | -0.2 |
10
11.40
10.10
|
12 tháng
(2023-09-25) |
-1 | -9.01% | 1,628,000 | -27,000 | -0.3 |
10
11.40
10.10
|
24 tháng
(2022-09-30) |
-5.31 | -34.47% | 4,779,296 | -22,700 | -0.2 |
8.56
15.41
10.10
|
36 tháng
(2021-10-05) |
-1.24 | -10.96% | 15,639,596 | -6,300 | 0.2 |
8.56
19.71
10.10
|
60 tháng
(2019-10-16) |
5.88 | 139.49% | 19,043,418 | -559,000 | -5.5 |
3.47
19.71
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
6.04
|
1,300 | 6.04 | 6.04 | 6.04 | 1,300 | 0 | 0.0 | |
18/09/2018 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
17/09/2018 |
6.04
|
200 | 5.49 | 6.04 | 5.01 | 0 | 100 | -0.0 | |
14/09/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
13/09/2018 |
5.49
|
200 | 5.01 | 5.49 | 4.70 | 0 | 100 | -0.0 | |
12/09/2018 |
5.01
|
100 | 5.49 | 5.49 | 5.01 | 0 | 100 | -0.0 | |
11/09/2018 |
5.49
|
100 | 5.01 | 5.49 | 5.49 | 0 | 0 | 0 | |
10/09/2018 |
5.01
|
100 | 5.56 | 5.56 | 5.01 | 0 | 100 | -0.0 | |
07/09/2018 |
5.56
|
100 | 5.07 | 5.56 | 5.56 | 0 | 0 | 0 | |
06/09/2018 |
5.07
|
100 | 4.64 | 5.07 | 5.07 | 0 | 0 | 0 | |
05/09/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
04/09/2018 |
4.64
|
100 | 5.01 | 5.01 | 4.64 | 0 | 100 | -0.0 | |
31/08/2018 |
5.01
|
100 | 5.49 | 5.49 | 5.01 | 0 | 100 | -0.0 | |
30/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
29/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
28/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
27/08/2018 |
5.49
|
4,900 | 5.01 | 5.49 | 4.64 | 0 | 100 | -0.0 | |
24/08/2018 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
23/08/2018 |
5.01
|
100 | 5.49 | 5.49 | 5.01 | 0 | 100 | -0.0 | |
22/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
21/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
20/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
17/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
16/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
15/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
14/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
13/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
10/08/2018 |
5.49
|
100 | 6.04 | 6.04 | 5.49 | 0 | 100 | -0.0 | |
09/08/2018 |
6.04
|
100 | 5.49 | 6.04 | 6.04 | 0 | 0 | 0 | |
08/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
07/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
06/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
03/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
02/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
01/08/2018 |
5.49
|
2,200 | 5.49 | 5.80 | 5.49 | 1,200 | 0 | 0.0 | |
31/07/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
30/07/2018 |
5.49
|
9,400 | 5.86 | 5.86 | 5.49 | 9,000 | 0 | 0.1 | |
27/07/2018 |
5.86
|
3,200 | 6.10 | 6.47 | 5.86 | 2,700 | 0 | 0.0 | |
26/07/2018 |
6.10
|
3,300 | 6.35 | 6.35 | 5.74 | 1,000 | 100 | 0.0 | |
25/07/2018 |
6.35
|
1,300 | 5.80 | 6.35 | 5.80 | 1,000 | 0 | 0.0 | |
24/07/2018 |
5.80
|
2,100 | 5.56 | 5.80 | 5.07 | 0 | 100 | -0.0 | |
23/07/2018 |
5.56
|
100 | 6.04 | 6.04 | 5.56 | 0 | 100 | -0.0 | |
20/07/2018 |
6.04
|
1,200 | 5.49 | 6.04 | 4.94 | 0 | 100 | -0.0 | |
19/07/2018 |
5.49
|
100 | 6.04 | 6.04 | 5.49 | 0 | 100 | -0.0 | |
18/07/2018 |
6.04
|
400 | 6.04 | 6.04 | 5.49 | 0 | 100 | -0.0 | |
17/07/2018 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
16/07/2018 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
13/07/2018 |
6.04
|
300 | 5.49 | 6.04 | 4.94 | 0 | 100 | -0.0 | |
12/07/2018 |
5.49
|
700 | 5.37 | 5.49 | 4.88 | 0 | 100 | -0.0 | |
11/07/2018 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
10/07/2018 |
5.37
|
9,600 | 5.37 | 5.37 | 5.37 | 5,000 | 0 | 0.0 | |
09/07/2018 |
5.37
|
2,800 | 4.88 | 5.37 | 5.13 | 0 | 0 | 0 | |
06/07/2018 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
05/07/2018 |
4.88
|
400 | 4.94 | 4.94 | 4.88 | 0 | 0 | 0 | |
04/07/2018 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
03/07/2018 |
4.94
|
100 | 5.01 | 5.01 | 4.94 | 0 | 0 | 0 | |
02/07/2018 |
5.01
|
100 | 5.13 | 5.13 | 5.01 | 0 | 0 | 0 | |
29/06/2018 |
5.13
|
200 | 5.13 | 5.13 | 4.64 | 0 | 100 | -0.0 | |
28/06/2018 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
27/06/2018 |
5.13
|
200 | 4.70 | 5.13 | 5.07 | 0 | 0 | 0 | |
26/06/2018 |
4.70
|
100 | 5.13 | 5.13 | 4.70 | 0 | 100 | -0.0 | |
25/06/2018 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
22/06/2018 |
5.13
|
100 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
21/06/2018 |
5.13
|
100 | 5.19 | 5.19 | 5.13 | 0 | 0 | 0 | |
20/06/2018 |
5.19
|
100 | 4.94 | 5.19 | 5.19 | 0 | 0 | 0 | |
19/06/2018 |
4.94
|
200 | 4.76 | 5.19 | 4.94 | 0 | 0 | 0 | |
18/06/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
15/06/2018 |
4.76
|
200 | 5.19 | 5.19 | 4.76 | 0 | 100 | -0.0 | |
14/06/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
13/06/2018 |
5.19
|
700 | 5.19 | 5.19 | 4.88 | 0 | 0 | 0 | |
12/06/2018 |
5.19
|
400 | 5.25 | 5.25 | 5.19 | 0 | 0 | 0 | |
11/06/2018 |
5.25
|
700 | 5.31 | 5.31 | 5.01 | 600 | 0 | 0.0 | |
08/06/2018 |
5.31
|
1,900 | 5.37 | 5.37 | 5.07 | 1,700 | 0 | 0.0 | |
07/06/2018 |
5.37
|
3,200 | 5.62 | 5.62 | 5.07 | 2,000 | 100 | 0.0 | |
06/06/2018 |
5.62
|
200 | 5.62 | 5.62 | 5.13 | 0 | 100 | -0.0 | |
05/06/2018 |
5.62
|
500 | 5.62 | 6.04 | 5.13 | 0 | 100 | -0.0 | |
04/06/2018 |
5.62
|
3,500 | 5.74 | 5.74 | 5.19 | 400 | 0 | 0.0 | |
01/06/2018 |
5.74
|
800 | 5.49 | 5.74 | 5.07 | 0 | 100 | -0.0 | |
31/05/2018 |
5.49
|
500 | 5.80 | 5.80 | 5.25 | 0 | 100 | -0.0 | |
30/05/2018 |
5.80
|
700 | 5.49 | 5.80 | 5.19 | 600 | 0 | 0.0 | |
29/05/2018 |
5.49
|
3,300 | 5.74 | 6.29 | 5.19 | 2,000 | 100 | 0.0 | |
28/05/2018 |
5.74
|
200 | 5.49 | 5.74 | 5.01 | 0 | 100 | -0.0 | |
25/05/2018 |
5.49
|
200 | 5.49 | 5.49 | 5.01 | 0 | 100 | -0.0 | |
24/05/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/05/2018 |
5.49
|
100 | 5.07 | 5.49 | 5.49 | 0 | 0 | 0 | |
23/05/2018 |
5.07
|
100 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
22/05/2018 |
5.07
|
1,600 | 5.61 | 5.61 | 5.07 | 1,500 | 100 | 0.0 | |
21/05/2018 |
5.61
|
600 | 5.12 | 5.61 | 5.12 | 500 | 0 | 0.0 | |
18/05/2018 |
5.12
|
1,500 | 5.12 | 5.23 | 5.12 | 400 | 0 | 0.0 | |
17/05/2018 |
5.12
|
1,100 | 5.18 | 5.34 | 5.07 | 300 | 0 | 0.0 | |
16/05/2018 |
5.18
|
600 | 4.90 | 5.34 | 5.18 | 0 | 0 | 0 | |
15/05/2018 |
4.90
|
100 | 5.34 | 5.34 | 4.90 | 0 | 100 | -0.0 | |
14/05/2018 |
5.34
|
200 | 5.34 | 5.34 | 4.90 | 0 | 100 | -0.0 | |
11/05/2018 |
5.34
|
200 | 4.90 | 5.34 | 4.90 | 0 | 0 | 0 | |
10/05/2018 |
4.90
|
200 | 4.69 | 5.12 | 4.90 | 0 | 0 | 0 | |
09/05/2018 |
4.69
|
1,400 | 4.63 | 4.90 | 4.69 | 0 | 0 | 0 | |
08/05/2018 |
4.63
|
2,500 | 4.58 | 5.01 | 4.63 | 0 | 0 | 0 | |
07/05/2018 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
04/05/2018 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
03/05/2018 |
4.58
|
3,100 | 4.96 | 5.01 | 4.52 | 0 | 100 | -0.0 | |
02/05/2018 |
4.96
|
200 | 4.90 | 4.96 | 4.47 | 0 | 100 | -0.0 |