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) |
-0.40 | -2.80% | 15,000 | 0 | 0 |
13
14.30
13.90
|
2 tháng
(2024-07-22) |
0.85 | 6.51% | 35,500 | 0 | 0 |
12.95
14.30
13.90
|
3 tháng
(2024-06-21) |
-0.10 | -0.71% | 59,900 | -800 | -0.0 |
12.80
14.30
13.90
|
6 tháng
(2024-03-25) |
-0.59 | -4.05% | 202,300 | 6,800 | 0.1 |
11.59
14.49
13.90
|
12 tháng
(2023-09-25) |
2.50 | 21.90% | 628,200 | 10,600 | 0.1 |
10.14
14.95
13.90
|
24 tháng
(2022-09-30) |
3.44 | 32.91% | 900,100 | -13,500 | -2.2 |
7.04
14.95
13.90
|
36 tháng
(2021-10-05) |
4.89 | 54.25% | 3,046,100 | 3,400 | -0.3 |
7.04
16.69
13.90
|
60 tháng
(2019-10-16) |
5.97 | 75.38% | 5,059,660 | 7,560 | -0.2 |
3.10
16.69
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
11/09/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
10/09/2018 |
6.82
|
30 | 6.82 | 7.24 | 6.82 | 0 | 0 | 0 | |
07/09/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
06/09/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
05/09/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
04/09/2018 |
6.82
|
10 | 6.86 | 6.86 | 6.82 | 0 | 0 | 0 | |
31/08/2018 |
6.86
|
20 | 6.87 | 7.34 | 6.86 | 0 | 0 | 0 | |
30/08/2018 |
6.87
|
60 | 7.27 | 7.27 | 6.87 | 0 | 10 | -0.0 | |
29/08/2018 |
7.27
|
10 | 6.82 | 7.27 | 7.27 | 0 | 0 | 0 | |
28/08/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
27/08/2018 |
6.82
|
50 | 6.75 | 7.13 | 6.82 | 0 | 0 | 0 | |
24/08/2018 |
6.75
|
60 | 7.03 | 7.52 | 6.75 | 0 | 0 | 0 | |
23/08/2018 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
22/08/2018 |
7.03
|
30 | 6.99 | 7.31 | 7.03 | 0 | 0 | 0 | |
21/08/2018 |
6.99
|
710 | 7.31 | 7.31 | 6.99 | 0 | 0 | 0 | |
20/08/2018 |
7.31
|
10 | 7.06 | 7.31 | 7.31 | 0 | 0 | 0 | |
17/08/2018 |
7.06
|
20 | 6.99 | 7.27 | 7.06 | 0 | 0 | 0 | |
16/08/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
15/08/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
14/08/2018 |
6.99
|
20 | 6.99 | 7.27 | 6.99 | 0 | 0 | 0 | |
13/08/2018 |
6.99
|
10 | 7.31 | 7.31 | 6.99 | 0 | 0 | 0 | |
10/08/2018 |
7.31
|
10 | 6.99 | 7.31 | 7.31 | 0 | 0 | 0 | |
09/08/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
08/08/2018 |
6.99
|
10 | 6.97 | 6.99 | 6.99 | 0 | 0 | 0 | |
07/08/2018 |
6.97
|
390 | 6.96 | 7.31 | 6.97 | 0 | 0 | 0 | |
06/08/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
03/08/2018 |
6.96
|
1,520 | 6.97 | 6.99 | 6.94 | 0 | 0 | 0 | |
02/08/2018 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
01/08/2018 |
6.97
|
10 | 7.38 | 7.38 | 6.97 | 0 | 0 | 0 | |
31/07/2018 |
7.38
|
220 | 6.96 | 7.38 | 7.34 | 0 | 0 | 0 | |
30/07/2018 |
6.96
|
110 | 7.31 | 7.69 | 6.96 | 0 | 0 | 0 | |
27/07/2018 |
7.31
|
150 | 7.31 | 7.69 | 7.27 | 0 | 0 | 0 | |
26/07/2018 |
7.31
|
780 | 6.96 | 7.31 | 6.93 | 0 | 0 | 0 | |
25/07/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
24/07/2018 |
6.96
|
150 | 7.03 | 7.03 | 6.96 | 0 | 0 | 0 | |
23/07/2018 |
7.03
|
10 | 7.06 | 7.06 | 7.03 | 0 | 0 | 0 | |
20/07/2018 |
7.06
|
90 | 7.13 | 7.34 | 7.06 | 0 | 0 | 0 | |
19/07/2018 |
7.13
|
80 | 6.99 | 7.34 | 7.13 | 0 | 0 | 0 | |
18/07/2018 |
6.99
|
30 | 6.99 | 7.41 | 6.99 | 0 | 0 | 0 | |
17/07/2018 |
6.99
|
10 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
16/07/2018 |
6.99
|
1,320 | 6.99 | 7.41 | 6.99 | 0 | 0 | 0 | |
13/07/2018 |
6.99
|
100 | 7.13 | 7.13 | 6.99 | 0 | 0 | 0 | |
12/07/2018 |
7.13
|
3,610 | 7.41 | 7.41 | 7.13 | 0 | 0 | 0 | |
11/07/2018 |
7.41
|
430 | 7.06 | 7.52 | 6.69 | 0 | 0 | 0 | |
10/07/2018 |
7.06
|
100 | 7.10 | 7.52 | 7.06 | 0 | 0 | 0 | |
09/07/2018 |
7.10
|
50 | 7.13 | 7.55 | 7.10 | 0 | 0 | 0 | |
06/07/2018 |
7.13
|
230 | 7.17 | 7.55 | 7.03 | 0 | 0 | 0 | |
05/07/2018 |
7.17
|
120 | 7.13 | 7.59 | 7.17 | 0 | 0 | 0 | |
04/07/2018 |
7.13
|
400 | 7.06 | 7.55 | 7.10 | 0 | 0 | 0 | |
03/07/2018 |
7.06
|
310 | 7.17 | 7.66 | 7.06 | 0 | 0 | 0 | |
02/07/2018 |
7.17
|
1,530 | 7.03 | 7.52 | 7.13 | 0 | 0 | 0 | |
29/06/2018 |
7.03
|
160 | 6.85 | 7.31 | 7.03 | 0 | 0 | 0 | |
28/06/2018 |
6.85
|
240 | 6.75 | 7.20 | 6.85 | 0 | 0 | 0 | |
27/06/2018 |
6.75
|
1,730 | 7.10 | 7.59 | 6.62 | 0 | 0 | 0 | |
26/06/2018 |
7.10
|
420 | 6.64 | 7.10 | 6.92 | 0 | 0 | 0 | |
25/06/2018 |
6.64
|
20 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
22/06/2018 |
6.64
|
100 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
21/06/2018 |
6.64
|
440 | 6.55 | 6.99 | 6.56 | 0 | 0 | 0 | |
20/06/2018 |
6.55
|
760 | 6.55 | 6.99 | 6.54 | 0 | 0 | 0 | |
19/06/2018 |
6.55
|
180 | 6.66 | 6.85 | 6.55 | 0 | 0 | 0 | |
18/06/2018 |
6.66
|
110 | 6.86 | 6.86 | 6.66 | 0 | 0 | 0 | |
15/06/2018 |
6.86
|
1,400 | 7.06 | 7.55 | 6.85 | 0 | 0 | 0 | |
14/06/2018 |
7.06
|
80 | 6.82 | 7.06 | 6.82 | 0 | 0 | 0 | |
13/06/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
13/06/2018 |
6.82
|
300 | 6.85 | 7.27 | 6.82 | 0 | 0 | 0 | |
12/06/2018 |
6.85
|
540 | 7.18 | 7.63 | 6.85 | 0 | 0 | 0 | |
11/06/2018 |
7.18
|
1,090 | 6.72 | 7.18 | 6.82 | 0 | 0 | 0 | |
08/06/2018 |
6.72
|
60 | 7.18 | 7.63 | 6.72 | 0 | 0 | 0 | |
07/06/2018 |
7.18
|
1,430 | 6.75 | 7.18 | 7.18 | 0 | 0 | 0 | |
06/06/2018 |
6.75
|
130 | 6.72 | 7.05 | 6.27 | 0 | 0 | 0 | |
05/06/2018 |
6.72
|
1,280 | 6.69 | 7.05 | 6.53 | 0 | 0 | 0 | |
04/06/2018 |
6.69
|
110 | 6.59 | 6.98 | 6.69 | 0 | 0 | 0 | |
01/06/2018 |
6.59
|
100 | 7.05 | 7.18 | 6.59 | 0 | 0 | 0 | |
31/05/2018 |
7.05
|
4,310 | 6.59 | 7.05 | 6.79 | 0 | 0 | 0 | |
30/05/2018 |
6.59
|
250 | 6.53 | 6.98 | 6.59 | 0 | 0 | 0 | |
29/05/2018 |
6.53
|
4,320 | 7.01 | 7.01 | 6.53 | 0 | 10 | -0.0 | |
28/05/2018 |
7.01
|
1,030 | 6.56 | 7.01 | 6.14 | 0 | 0 | 0 | |
25/05/2018 |
6.56
|
40 | 7.01 | 7.24 | 6.53 | 0 | 10 | -0.0 | |
24/05/2018 |
7.01
|
650 | 6.56 | 7.01 | 6.53 | 0 | 10 | -0.0 | |
23/05/2018 |
6.56
|
550 | 7.01 | 7.34 | 6.56 | 0 | 0 | 0 | |
22/05/2018 |
7.01
|
11,070 | 6.56 | 7.01 | 6.13 | 0 | 0 | 0 | |
21/05/2018 |
6.56
|
120 | 6.13 | 6.56 | 6.20 | 0 | 0 | 0 | |
18/05/2018 |
6.13
|
130 | 6.26 | 6.26 | 6.13 | 0 | 0 | 0 | |
17/05/2018 |
6.26
|
20 | 6.14 | 6.56 | 6.26 | 0 | 0 | 0 | |
16/05/2018 |
6.14
|
40 | 6.53 | 6.98 | 6.14 | 0 | 0 | 0 | |
15/05/2018 |
6.53
|
50 | 6.33 | 6.53 | 6.53 | 0 | 0 | 0 | |
14/05/2018 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
11/05/2018 |
6.33
|
4,820 | 6.79 | 7.24 | 6.32 | 0 | 0 | 0 | |
10/05/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
09/05/2018 |
6.79
|
1,590 | 6.92 | 7.37 | 6.79 | 0 | 0 | 0 | |
08/05/2018 |
6.92
|
80 | 6.53 | 6.98 | 6.72 | 0 | 0 | 0 | |
07/05/2018 |
6.53
|
20 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
04/05/2018 |
6.53
|
4,010 | 6.85 | 7.31 | 6.53 | 0 | 0 | 0 | |
03/05/2018 |
6.85
|
110 | 6.53 | 6.98 | 6.85 | 0 | 0 | 0 | |
02/05/2018 |
6.53
|
5,330 | 6.53 | 6.98 | 6.11 | 0 | 0 | 0 | |
27/04/2018 |
6.53
|
60 | 6.12 | 6.53 | 6.53 | 0 | 0 | 0 | |
26/04/2018 |
6.12
|
10,090 | 6.10 | 6.53 | 6.12 | 0 | 0 | 0 | |
24/04/2018 |
6.10
|
3,170 | 6.53 | 6.98 | 6.10 | 0 | 0 | 0 | |
23/04/2018 |
6.53
|
20 | 6.95 | 6.95 | 6.53 | 0 | 0 | 0 | |
20/04/2018 |
6.95
|
50 | 6.69 | 6.95 | 6.95 | 0 | 0 | 0 |