Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.39 | 7.59% | 1,669,500 | 1,390 | 0.0 |
5.11
5.53
5.53
|
2 tháng
(2024-07-22) |
0.38 | 7.38% | 2,685,100 | 1,990 | 0.0 |
5.10
5.53
5.53
|
3 tháng
(2024-06-20) |
0.33 | 6.35% | 3,612,700 | 1,890 | 0.0 |
5.04
5.53
5.53
|
6 tháng
(2024-03-22) |
0.26 | 4.93% | 9,690,100 | 3,490 | 0.0 |
4.27
5.53
5.53
|
12 tháng
(2023-09-25) |
1.38 | 33.13% | 93,516,900 | 13,390 | 0.1 |
4.15
5.91
5.53
|
24 tháng
(2022-09-29) |
0.16 | 3.07% | 158,790,100 | -4,866 | 0.1 |
2.38
5.91
5.53
|
36 tháng
(2021-10-04) |
-0.33 | -5.62% | 312,756,300 | -37,397 | -1.9 |
2.38
13.27
5.53
|
60 tháng
(2019-10-15) |
1.60 | 40.77% | 565,423,080 | 328,433 | 8.0 |
2.38
14.98
5.53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
6.02
|
121,710 | 6.04 | 6.04 | 6.00 | 8,860 | 0 | 0.1 | |
17/09/2018 |
6.04
|
74,320 | 6.12 | 6.12 | 6.01 | 0 | 6,030 | -0.0 | |
14/09/2018 |
6.12
|
91,100 | 6.14 | 6.16 | 6.07 | 0 | 0 | 0 | |
13/09/2018 |
6.14
|
789,640 | 6.13 | 6.16 | 6.13 | 100 | 0 | 0.0 | |
12/09/2018 |
6.13
|
1,010,520 | 6.01 | 6.24 | 6.01 | 6,000 | 1,890 | 0.0 | |
11/09/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04) | |||||||||
11/09/2018 |
6.01
|
94,950 | 6.01 | 6.10 | 6.01 | 40 | 0 | 0.0 | |
10/09/2018 |
6.01
|
262,910 | 5.76 | 6.01 | 5.77 | 0 | 0 | 0 | |
07/09/2018 |
5.76
|
171,320 | 5.88 | 5.88 | 5.76 | 0 | 0 | 0 | |
06/09/2018 |
5.88
|
216,820 | 5.79 | 5.88 | 5.76 | 10 | 0 | 0 | |
05/09/2018 |
5.79
|
244,510 | 5.80 | 5.84 | 5.76 | 0 | 0 | 0 | |
04/09/2018 |
5.80
|
139,310 | 5.81 | 5.88 | 5.80 | 0 | 0 | 0 | |
31/08/2018 |
5.81
|
166,830 | 5.82 | 5.93 | 5.77 | 3,000 | 0 | 0.0 | |
30/08/2018 |
5.82
|
90,120 | 5.89 | 5.93 | 5.76 | 0 | 0 | 0 | |
29/08/2018 |
5.89
|
178,480 | 5.93 | 6.01 | 5.89 | 0 | 0 | 0 | |
28/08/2018 |
5.93
|
1,571,940 | 6.12 | 6.53 | 5.93 | 0 | 0 | 0 | |
27/08/2018 |
6.12
|
617,080 | 5.77 | 6.12 | 5.76 | 120 | 7,730 | -0.1 | |
24/08/2018 |
5.77
|
245,530 | 5.80 | 5.83 | 5.77 | 0 | 0 | 0 | |
23/08/2018 |
5.80
|
214,220 | 5.83 | 5.84 | 5.76 | 0 | 0 | 0 | |
22/08/2018 |
5.83
|
281,390 | 5.76 | 5.83 | 5.76 | 0 | 35,880 | -0.3 | |
21/08/2018 |
5.76
|
122,350 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 | |
20/08/2018 |
5.76
|
148,980 | 5.85 | 5.93 | 5.76 | 1,010 | 0 | 0.0 | |
17/08/2018 |
5.85
|
83,070 | 5.94 | 5.96 | 5.84 | 0 | 0 | 0 | |
16/08/2018 |
5.94
|
37,230 | 5.93 | 6.01 | 5.84 | 4,840 | 0 | 0.0 | |
15/08/2018 |
5.93
|
250,490 | 5.83 | 6.09 | 5.88 | 11,130 | 0 | 0.1 | |
14/08/2018 |
5.83
|
132,220 | 5.78 | 5.96 | 5.81 | 0 | 0 | 0 | |
13/08/2018 |
5.78
|
115,910 | 5.77 | 5.84 | 5.76 | 2,000 | 0 | 0.0 | |
10/08/2018 |
5.77
|
139,440 | 5.84 | 5.88 | 5.77 | 0 | 0 | 0 | |
09/08/2018 |
5.84
|
176,390 | 5.79 | 5.97 | 5.77 | 30,680 | 0 | 0.2 | |
08/08/2018 |
5.79
|
141,520 | 5.80 | 5.88 | 5.79 | 0 | 0 | 0 | |
07/08/2018 |
5.80
|
352,040 | 5.77 | 5.89 | 5.78 | 0 | 0 | 0 | |
06/08/2018 |
5.77
|
766,250 | 5.89 | 6.13 | 5.77 | 0 | 0 | 0 | |
03/08/2018 |
5.89
|
732,830 | 5.95 | 6.16 | 5.88 | 0 | 0 | 0 | |
02/08/2018 |
5.95
|
675,070 | 5.88 | 6.09 | 5.76 | 0 | 0 | 0 | |
01/08/2018 |
5.88
|
190,530 | 6.30 | 6.30 | 5.88 | 0 | 0 | 0 | |
31/07/2018 |
6.30
|
1,816,690 | 6.56 | 6.62 | 6.11 | 27,830 | 12,200 | 0.1 | |
30/07/2018 |
6.56
|
965,720 | 7.04 | 7.09 | 6.56 | 10,000 | 0 | 0.1 | |
27/07/2018 |
7.04
|
3,062,970 | 6.58 | 7.04 | 6.12 | 8,310 | 15,500 | -0.1 | |
26/07/2018 |
6.58
|
801,680 | 6.65 | 6.65 | 6.19 | 420 | 0 | 0.0 | |
25/07/2018 |
6.65
|
1,035,140 | 7.14 | 7.14 | 6.65 | 14,100 | 1,000 | 0.1 | |
24/07/2018 |
7.14
|
1,325,410 | 7.56 | 7.91 | 7.04 | 22,540 | 100 | 0.2 | |
23/07/2018 |
7.56
|
2,236,100 | 7.07 | 7.56 | 6.58 | 9,400 | 220 | 0.1 | |
20/07/2018 |
7.07
|
722,270 | 7.45 | 7.49 | 6.93 | 18,820 | 11,000 | 0.1 | |
19/07/2018 |
7.45
|
1,932,280 | 7.65 | 7.65 | 7.12 | 9,210 | 5,490 | 0.0 | |
18/07/2018 |
7.65
|
977,360 | 8.23 | 8.23 | 7.65 | 19,660 | 10 | 0.2 | |
17/07/2018 |
8.23
|
867,900 | 8.64 | 8.72 | 8.04 | 20,840 | 0 | 0.2 | |
16/07/2018 |
8.64
|
1,748,110 | 8.56 | 8.85 | 7.97 | 28,960 | 180 | 0.3 | |
13/07/2018 |
8.56
|
1,216,390 | 8.68 | 8.68 | 8.08 | 22,410 | 50 | 0.2 | |
12/07/2018 |
8.68
|
645,970 | 8.81 | 9.05 | 8.68 | 0 | 0 | 0 | |
11/07/2018 |
8.81
|
474,170 | 8.76 | 9.01 | 8.72 | 2,100 | 0 | 0.0 | |
10/07/2018: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
10/07/2018 |
8.76
|
1,622,550 | 8.64 | 8.93 | 8.04 | 53,760 | 14,370 | 0.4 | |
09/07/2018 |
8.64
|
1,384,460 | 9.27 | 9.35 | 8.64 | 500 | 0 | 0.0 | |
06/07/2018 |
9.27
|
89,100 | 9.95 | 9.95 | 9.27 | 10 | 0 | 0.0 | |
05/07/2018 |
9.95
|
410 | 10.66 | 10.66 | 9.95 | 0 | 0 | 0 | |
04/07/2018 |
10.66
|
421,710 | 11.45 | 11.45 | 10.66 | 50 | 0 | 0.0 | |
03/07/2018 |
11.45
|
296,950 | 12.29 | 12.29 | 11.45 | 0 | 0 | 0 | |
02/07/2018 |
12.29
|
1,896,490 | 12.45 | 13.28 | 11.61 | 22,560 | 10,000 | 0.2 | |
29/06/2018 |
12.45
|
1,389,740 | 11.65 | 12.45 | 11.61 | 32,500 | 0 | 0.5 | |
28/06/2018 |
11.65
|
1,375,960 | 10.90 | 11.65 | 10.86 | 3,000 | 34,400 | -0.5 | |
27/06/2018 |
10.90
|
210,910 | 10.86 | 11.10 | 10.78 | 1,000 | 0 | 0.0 | |
26/06/2018 |
10.86
|
221,580 | 10.86 | 10.94 | 10.78 | 0 | 0 | 0 | |
25/06/2018 |
10.86
|
501,790 | 10.78 | 10.98 | 10.78 | 1,000 | 0 | 0.0 | |
22/06/2018 |
10.78
|
436,600 | 11.18 | 11.18 | 10.42 | 34,400 | 26,000 | 0.1 | |
21/06/2018 |
11.18
|
672,620 | 10.94 | 11.26 | 10.86 | 13,500 | 0 | 0.2 | |
20/06/2018 |
10.94
|
816,930 | 10.46 | 10.98 | 10.46 | 0 | 0 | 0 | |
19/06/2018 |
10.46
|
241,310 | 10.23 | 10.46 | 10.19 | 0 | 0 | 0 | |
18/06/2018 |
10.23
|
556,690 | 9.59 | 10.23 | 9.59 | 0 | 0 | 0 | |
15/06/2018 |
9.59
|
236,540 | 9.75 | 9.75 | 9.59 | 0 | 0 | 0 | |
14/06/2018 |
9.75
|
710,070 | 9.35 | 9.91 | 9.35 | 0 | 0 | 0 | |
13/06/2018 |
9.35
|
589,970 | 8.88 | 9.39 | 8.76 | 6,750 | 0 | 0.1 | |
12/06/2018 |
8.88
|
245,060 | 8.84 | 8.96 | 8.72 | 0 | 0 | 0 | |
11/06/2018 |
8.84
|
267,580 | 8.52 | 8.84 | 8.52 | 4,950 | 0 | 0.1 | |
08/06/2018 |
8.52
|
203,810 | 8.60 | 8.68 | 8.52 | 0 | 0 | 0 | |
07/06/2018 |
8.60
|
356,720 | 8.60 | 8.60 | 8.36 | 0 | 0 | 0 | |
06/06/2018 |
8.60
|
445,520 | 8.80 | 8.80 | 8.36 | 0 | 0 | 0 | |
05/06/2018 |
8.80
|
129,770 | 9.31 | 9.31 | 8.68 | 0 | 0 | 0 | |
04/06/2018 |
9.31
|
1,081,410 | 9.31 | 9.75 | 9.04 | 20,300 | 0 | 0.2 | |
01/06/2018 |
9.31
|
1,289,500 | 8.72 | 9.31 | 8.88 | 2,000 | 0 | 0.0 | |
31/05/2018 |
8.72
|
287,930 | 8.28 | 8.72 | 8.20 | 0 | 0 | 0 | |
30/05/2018 |
8.28
|
420,050 | 8.52 | 8.56 | 8.17 | 0 | 0 | 0 | |
29/05/2018 |
8.52
|
158,900 | 8.13 | 8.52 | 8.01 | 0 | 0 | 0 | |
28/05/2018 |
8.13
|
276,810 | 7.97 | 8.17 | 7.93 | 0 | 0 | 0 | |
25/05/2018 |
7.97
|
133,900 | 8.01 | 8.20 | 7.90 | 0 | 0 | 0 | |
24/05/2018 |
8.01
|
98,640 | 7.97 | 8.05 | 7.87 | 0 | 0 | 0 | |
23/05/2018 |
7.97
|
229,400 | 7.97 | 7.97 | 7.90 | 0 | 0 | 0 | |
22/05/2018 |
7.97
|
146,090 | 8.17 | 8.17 | 7.91 | 0 | 0 | 0 | |
21/05/2018 |
8.17
|
158,610 | 7.93 | 8.17 | 7.88 | 0 | 0 | 0 | |
18/05/2018 |
7.93
|
115,680 | 7.93 | 7.97 | 7.78 | 0 | 0 | 0 | |
17/05/2018 |
7.93
|
174,720 | 7.93 | 8.05 | 7.85 | 0 | 0 | 0 | |
16/05/2018 |
7.93
|
335,940 | 7.85 | 7.93 | 7.81 | 0 | 0 | 0 | |
15/05/2018 |
7.85
|
171,360 | 8.24 | 8.28 | 7.78 | 0 | 0 | 0 | |
14/05/2018 |
8.24
|
240,420 | 8.72 | 8.72 | 8.13 | 0 | 0 | 0 | |
11/05/2018 |
8.72
|
1,060,340 | 9.20 | 9.20 | 8.56 | 0 | 0 | 0 | |
10/05/2018 |
9.20
|
359,860 | 9.87 | 9.87 | 9.20 | 0 | 0 | 0 | |
09/05/2018 |
9.87
|
45,730 | 10.58 | 10.58 | 9.87 | 0 | 0 | 0 | |
08/05/2018 |
10.58
|
1,581,910 | 9.95 | 10.62 | 10.03 | 0 | 0 | 0 | |
07/05/2018 |
9.95
|
1,576,110 | 9.31 | 9.95 | 9.47 | 0 | 0 | 0 | |
04/05/2018 |
9.31
|
938,870 | 8.72 | 9.31 | 8.80 | 0 | 0 | 0 | |
03/05/2018 |
8.72
|
137,940 | 8.64 | 8.76 | 8.60 | 0 | 0 | 0 | |
02/05/2018 |
8.64
|
281,410 | 8.28 | 8.64 | 8.17 | 0 | 0 | 0 | |
27/04/2018 |
8.28
|
151,390 | 8.36 | 8.40 | 7.93 | 0 | 0 | 0 |