Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-17) |
-0.10 | -1.43% | 1,181,400 | 0 | 0 |
6.90
7
6.90
|
2 tháng
(2024-08-19) |
-0.20 | -2.82% | 2,155,400 | 0 | 0 |
6.90
7.10
6.90
|
3 tháng
(2024-07-19) |
-0.20 | -2.82% | 3,462,400 | 0 | 0 |
6.90
7.10
6.90
|
6 tháng
(2024-04-22) |
-0.10 | -1.43% | 8,638,500 | 35 | 0.0 |
6.90
7.70
6.90
|
12 tháng
(2023-10-23) |
-0.20 | -2.76% | 18,669,600 | 1,292 | 0.0 |
6.60
7.70
6.90
|
24 tháng
(2022-10-28) |
0.09 | 1.35% | 34,377,492 | -31,432 | -0.2 |
5.66
8.05
6.90
|
36 tháng
(2021-11-02) |
-5.05 | -42.28% | 77,443,650 | -35,008 | -0.1 |
5.66
13.61
6.90
|
60 tháng
(2019-11-13) |
0.97 | 16.33% | 191,037,612 | -17,008 | 0.3 |
4.78
17.83
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/10/2018 |
6.01
|
65,400 | 5.91 | 6.01 | 5.86 | 0 | 0 | 0 | |
08/10/2018 |
5.91
|
78,000 | 5.96 | 6.01 | 5.86 | 0 | 0 | 0 | |
05/10/2018 |
5.96
|
78,900 | 6.16 | 6.21 | 5.96 | 0 | 0 | 0 | |
04/10/2018 |
6.16
|
101,900 | 5.96 | 6.16 | 5.91 | 0 | 0 | 0 | |
03/10/2018 |
5.96
|
51,100 | 6.06 | 6.06 | 5.91 | 0 | 0 | 0 | |
02/10/2018 |
6.06
|
79,600 | 6.11 | 6.11 | 6.01 | 0 | 0 | 0 | |
01/10/2018 |
6.11
|
62,500 | 6.21 | 6.26 | 6.06 | 0 | 0 | 0 | |
28/09/2018 |
6.21
|
101,400 | 6.21 | 6.26 | 6.06 | 0 | 0 | 0 | |
27/09/2018 |
6.21
|
58,800 | 6.30 | 6.30 | 6.11 | 0 | 0 | 0 | |
26/09/2018 |
6.30
|
130,600 | 6.35 | 6.40 | 6.06 | 0 | 0 | 0 | |
25/09/2018 |
6.35
|
177,000 | 6.16 | 6.35 | 5.96 | 0 | 0 | 0 | |
24/09/2018 |
6.16
|
93,700 | 6.26 | 6.26 | 5.96 | 0 | 0 | 0 | |
21/09/2018 |
6.26
|
71,300 | 6.45 | 6.45 | 6.11 | 0 | 0 | 0 | |
20/09/2018 |
6.45
|
139,600 | 6.06 | 6.65 | 5.91 | 0 | 0 | 0 | |
19/09/2018 |
6.06
|
102,500 | 6.06 | 6.06 | 5.96 | 0 | 0 | 0 | |
18/09/2018 |
6.06
|
145,800 | 5.71 | 6.16 | 5.66 | 0 | 0 | 0 | |
17/09/2018 |
5.71
|
73,000 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 | |
14/09/2018 |
5.71
|
60,300 | 5.81 | 5.86 | 5.71 | 0 | 0 | 0 | |
13/09/2018 |
5.81
|
42,600 | 5.81 | 5.91 | 5.71 | 0 | 0 | 0 | |
12/09/2018 |
5.81
|
46,900 | 5.86 | 5.86 | 5.76 | 0 | 0 | 0 | |
11/09/2018 |
5.86
|
60,800 | 5.86 | 5.96 | 5.71 | 0 | 0 | 0 | |
10/09/2018 |
5.86
|
47,100 | 5.91 | 6.01 | 5.81 | 0 | 0 | 0 | |
07/09/2018 |
5.91
|
123,900 | 5.61 | 5.91 | 5.61 | 0 | 0 | 0 | |
06/09/2018 |
5.61
|
58,200 | 5.66 | 5.81 | 5.56 | 0 | 0 | 0 | |
05/09/2018 |
5.66
|
78,600 | 5.61 | 5.86 | 5.56 | 0 | 0 | 0 | |
04/09/2018 |
5.61
|
72,700 | 5.61 | 5.71 | 5.56 | 0 | 0 | 0 | |
31/08/2018 |
5.61
|
51,400 | 5.56 | 5.66 | 5.51 | 0 | 0 | 0 | |
30/08/2018 |
5.56
|
25,100 | 5.56 | 5.56 | 5.51 | 0 | 0 | 0 | |
29/08/2018 |
5.56
|
31,500 | 5.61 | 5.61 | 5.51 | 0 | 0 | 0 | |
28/08/2018 |
5.61
|
49,500 | 5.56 | 5.61 | 5.51 | 0 | 0 | 0 | |
27/08/2018 |
5.56
|
41,400 | 5.56 | 5.66 | 5.56 | 0 | 0 | 0 | |
24/08/2018 |
5.56
|
25,400 | 5.66 | 5.66 | 5.56 | 0 | 0 | 0 | |
23/08/2018 |
5.66
|
76,200 | 5.81 | 5.91 | 5.56 | 0 | 0 | 0 | |
22/08/2018 |
5.81
|
95,100 | 5.81 | 5.96 | 5.56 | 0 | 0 | 0 | |
21/08/2018 |
5.81
|
77,000 | 5.96 | 5.96 | 5.71 | 0 | 0 | 0 | |
20/08/2018 |
5.96
|
116,000 | 6.06 | 6.06 | 5.76 | 0 | 0 | 0 | |
17/08/2018 |
6.06
|
100,200 | 5.96 | 6.11 | 5.96 | 0 | 0 | 0 | |
16/08/2018 |
5.96
|
89,600 | 5.96 | 6.06 | 5.91 | 0 | 0 | 0 | |
15/08/2018: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
15/08/2018 |
5.96
|
9,200 | 5.96 | 6.06 | 5.96 | 0 | 0 | 0 | |
14/08/2018 |
5.96
|
18,600 | 5.96 | 6.00 | 5.87 | 0 | 0 | 0 | |
13/08/2018 |
5.96
|
37,600 | 5.96 | 6.00 | 5.87 | 0 | 0 | 0 | |
10/08/2018 |
5.96
|
54,600 | 5.91 | 5.96 | 5.69 | 0 | 0 | 0 | |
09/08/2018 |
5.91
|
31,800 | 5.87 | 5.96 | 5.87 | 0 | 0 | 0 | |
08/08/2018 |
5.87
|
22,700 | 5.87 | 5.87 | 5.73 | 0 | 0 | 0 | |
07/08/2018 |
5.87
|
12,682 | 6.00 | 6.00 | 5.87 | 0 | 0 | 0 | |
06/08/2018 |
6.00
|
26,400 | 6.09 | 6.09 | 5.87 | 0 | 0 | 0 | |
03/08/2018 |
6.09
|
18,100 | 6.09 | 6.14 | 6.00 | 0 | 0 | 0 | |
02/08/2018 |
6.09
|
7,800 | 6.09 | 6.14 | 6.05 | 0 | 0 | 0 | |
01/08/2018 |
6.09
|
45,882 | 6.23 | 6.27 | 6.09 | 0 | 0 | 0 | |
31/07/2018 |
6.23
|
29,100 | 6.18 | 6.27 | 6.14 | 0 | 0 | 0 | |
30/07/2018 |
6.18
|
18,100 | 6.14 | 6.23 | 6.09 | 0 | 0 | 0 | |
27/07/2018 |
6.14
|
21,100 | 6.05 | 6.23 | 6.09 | 0 | 0 | 0 | |
26/07/2018 |
6.05
|
48,300 | 5.87 | 6.05 | 5.87 | 0 | 0 | 0 | |
25/07/2018 |
5.87
|
70,000 | 5.87 | 5.87 | 5.78 | 0 | 0 | 0 | |
24/07/2018 |
5.87
|
25,100 | 6.14 | 6.23 | 5.87 | 0 | 0 | 0 | |
23/07/2018 |
6.14
|
65,600 | 6.50 | 6.50 | 6.00 | 0 | 0 | 0 | |
20/07/2018 |
6.50
|
47,500 | 6.50 | 6.50 | 6.14 | 0 | 0 | 0 | |
19/07/2018 |
6.50
|
23,300 | 6.77 | 6.77 | 6.50 | 0 | 0 | 0 | |
18/07/2018 |
6.77
|
138,400 | 6.77 | 7.00 | 6.50 | 0 | 0 | 0 |