Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.50 | 4.59% | 14,000 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.70 | 6.54% | 43,800 | 2,600 | 0.0 |
10.70
11.50
11.40
|
3 tháng
(2024-06-24) |
0.40 | 3.64% | 99,700 | 2,300 | 0.0 |
10.70
11.50
11.40
|
6 tháng
(2024-03-25) |
0.69 | 6.41% | 186,200 | -27,800 | -0.3 |
10.04
11.77
11.40
|
12 tháng
(2023-09-26) |
2.22 | 24.23% | 220,800 | -27,500 | -0.3 |
9.18
12.11
11.40
|
24 tháng
(2022-10-03) |
1.67 | 17.22% | 2,233,811 | -28,600 | -0.3 |
8.45
12.11
11.40
|
36 tháng
(2021-10-06) |
2.62 | 29.91% | 2,971,549 | -26,100 | -0.3 |
8.45
12.11
11.40
|
60 tháng
(2019-10-17) |
5.42 | 90.62% | 4,677,172 | -505,420 | -4.8 |
4.45
12.11
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
7.57
|
400 | 7.30 | 7.57 | 6.58 | 300 | 0 | 0.0 | |
26/04/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
24/04/2018 |
7.30
|
7,700 | 6.86 | 7.41 | 6.58 | 5,700 | 5,000 | 0.0 | |
23/04/2018 |
6.86
|
5,400 | 6.31 | 6.86 | 6.37 | 1,200 | 5,000 | -0.0 | |
20/04/2018 |
6.31
|
10,900 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
19/04/2018 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
18/04/2018 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
17/04/2018 |
6.31
|
11,000 | 6.31 | 6.31 | 6.31 | 0 | 5,000 | -0.1 | |
16/04/2018 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
13/04/2018 |
6.31
|
17,700 | 6.31 | 6.31 | 6.26 | 0 | 10,000 | -0.1 | |
12/04/2018 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
11/04/2018 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
10/04/2018 |
6.31
|
9,800 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
09/04/2018 |
6.31
|
22,000 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
06/04/2018 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
05/04/2018 |
6.31
|
21,800 | 6.31 | 6.31 | 6.31 | 0 | 5,000 | -0.1 | |
04/04/2018 |
6.31
|
6,500 | 6.31 | 6.31 | 6.31 | 0 | 5,000 | -0.1 | |
03/04/2018 |
6.31
|
5,300 | 6.31 | 6.31 | 6.31 | 0 | 5,000 | -0.1 | |
02/04/2018 |
6.31
|
11,000 | 6.31 | 6.31 | 6.31 | 0 | 10,000 | -0.1 | |
30/03/2018 |
6.31
|
10,000 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
29/03/2018 |
6.31
|
100 | 6.37 | 6.37 | 6.31 | 0 | 0 | 0 | |
28/03/2018 |
6.37
|
100 | 6.26 | 6.37 | 6.37 | 100 | 100 | 0 | |
27/03/2018 |
6.26
|
200 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
26/03/2018 |
6.26
|
3,200 | 6.26 | 6.53 | 6.26 | 200 | 0 | 0.0 | |
23/03/2018 |
6.26
|
7,100 | 6.37 | 6.37 | 6.26 | 0 | 0 | 0 | |
22/03/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
21/03/2018 |
6.37
|
200 | 6.31 | 6.37 | 6.37 | 0 | 200 | -0.0 | |
20/03/2018 |
6.31
|
15,020 | 6.37 | 6.37 | 6.31 | 0 | 15,000 | -0.2 | |
19/03/2018 |
6.37
|
6,000 | 6.37 | 6.37 | 6.31 | 0 | 5,000 | -0.1 | |
16/03/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
15/03/2018 |
6.37
|
100 | 6.31 | 6.37 | 6.37 | 0 | 100 | -0.0 | |
14/03/2018 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
13/03/2018 |
6.31
|
5,000 | 6.31 | 6.31 | 6.31 | 0 | 5,000 | -0.1 | |
12/03/2018 |
6.31
|
5,000 | 6.31 | 6.31 | 6.31 | 0 | 5,000 | -0.1 | |
09/03/2018 |
6.31
|
5,000 | 6.31 | 6.31 | 6.31 | 0 | 5,000 | -0.1 | |
08/03/2018 |
6.31
|
5,000 | 6.31 | 6.31 | 6.31 | 0 | 5,000 | -0.1 | |
07/03/2018 |
6.31
|
7,300 | 6.31 | 6.31 | 6.26 | 0 | 5,000 | -0.1 | |
06/03/2018 |
6.31
|
11,700 | 6.42 | 6.42 | 6.31 | 0 | 10,000 | -0.1 | |
05/03/2018 |
6.42
|
6,200 | 6.42 | 6.42 | 6.31 | 100 | 5,100 | -0.1 | |
02/03/2018 |
6.42
|
5,100 | 6.53 | 6.53 | 6.26 | 100 | 0 | 0.0 | |
01/03/2018 |
6.53
|
5,100 | 6.31 | 6.53 | 6.31 | 100 | 5,000 | -0.1 | |
28/02/2018 |
6.31
|
5,120 | 6.26 | 6.58 | 6.31 | 100 | 5,000 | -0.1 | |
27/02/2018 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
26/02/2018 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
23/02/2018 |
6.26
|
15,000 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
22/02/2018 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
21/02/2018 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
13/02/2018 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
12/02/2018 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
09/02/2018 |
6.26
|
16,100 | 6.31 | 6.31 | 6.20 | 0 | 0 | 0 | |
08/02/2018 |
6.31
|
5,000 | 6.37 | 6.37 | 6.31 | 0 | 5,000 | -0.1 | |
07/02/2018 |
6.37
|
22,600 | 6.31 | 6.37 | 6.31 | 100 | 10,100 | -0.1 | |
06/02/2018 |
6.31
|
5,000 | 6.31 | 6.31 | 6.31 | 0 | 5,000 | -0.1 | |
05/02/2018 |
6.31
|
10,000 | 6.31 | 6.31 | 6.31 | 0 | 5,000 | -0.1 | |
02/02/2018 |
6.31
|
7,000 | 6.31 | 6.31 | 6.31 | 0 | 5,000 | -0.1 | |
01/02/2018 |
6.31
|
15,000 | 6.31 | 6.31 | 6.31 | 0 | 10,000 | -0.1 | |
31/01/2018 |
6.31
|
29,000 | 6.31 | 6.31 | 6.31 | 0 | 24,000 | -0.3 | |
30/01/2018 |
6.31
|
20,126 | 6.47 | 6.47 | 6.31 | 0 | 15,000 | -0.2 | |
29/01/2018 |
6.47
|
10,200 | 6.58 | 6.58 | 6.31 | 200 | 5,000 | -0.1 | |
26/01/2018 |
6.58
|
3,800 | 6.31 | 6.58 | 6.31 | 100 | 0 | 0.0 | |
25/01/2018 |
6.31
|
5,600 | 6.47 | 6.47 | 6.31 | 0 | 0 | 0 | |
24/01/2018 |
6.47
|
19,800 | 6.53 | 6.53 | 6.31 | 100 | 19,700 | -0.2 | |
23/01/2018 |
6.53
|
5,100 | 6.53 | 6.53 | 6.37 | 100 | 0 | 0.0 | |
22/01/2018 |
6.53
|
4,100 | 6.53 | 6.53 | 6.31 | 0 | 0 | 0 | |
19/01/2018 |
6.53
|
5,100 | 6.58 | 6.58 | 6.31 | 100 | 0 | 0.0 | |
18/01/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
17/01/2018 |
6.58
|
100 | 6.42 | 6.58 | 6.58 | 0 | 0 | 0 | |
16/01/2018 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
15/01/2018 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
12/01/2018 |
6.42
|
4,600 | 6.31 | 6.58 | 6.15 | 400 | 0 | 0.0 | |
11/01/2018 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
10/01/2018 |
6.31
|
1,500 | 6.42 | 6.42 | 6.15 | 0 | 0 | 0 | |
09/01/2018 |
6.42
|
600 | 6.42 | 6.42 | 6.31 | 100 | 0 | 0.0 | |
08/01/2018 |
6.42
|
3,300 | 6.58 | 6.58 | 6.04 | 100 | 0 | 0.0 | |
05/01/2018 |
6.58
|
500 | 6.42 | 6.58 | 5.87 | 100 | 0 | 0.0 | |
04/01/2018 |
6.42
|
2,800 | 6.53 | 6.53 | 6.15 | 0 | 0 | 0 | |
03/01/2018 |
6.53
|
1,200 | 6.31 | 6.58 | 6.04 | 100 | 0 | 0.0 | |
02/01/2018 |
6.31
|
8,700 | 6.26 | 6.31 | 6.26 | 100 | 0 | 0.0 | |
29/12/2017 |
6.26
|
13,400 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
28/12/2017 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
27/12/2017 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
26/12/2017 |
6.26
|
1,900 | 6.04 | 6.26 | 6.04 | 100 | 0 | 0.0 | |
25/12/2017 |
6.04
|
2,000 | 6.31 | 6.31 | 6.04 | 0 | 0 | 0 | |
22/12/2017 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
21/12/2017 |
6.31
|
100 | 6.26 | 6.31 | 6.31 | 100 | 0 | 0.0 | |
20/12/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
20/12/2017 |
6.26
|
700 | 6.04 | 6.26 | 6.04 | 0 | 0 | 0 | |
19/12/2017 |
6.04
|
1,100 | 6.09 | 6.09 | 5.83 | 0 | 0 | 0 | |
18/12/2017 |
6.09
|
6,100 | 6.04 | 6.09 | 6.04 | 100 | 0 | 0.0 | |
15/12/2017 |
6.04
|
6,400 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
14/12/2017 |
6.04
|
100 | 5.98 | 6.04 | 6.04 | 0 | 0 | 0 | |
13/12/2017 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
12/12/2017 |
5.98
|
26,900 | 6.30 | 6.30 | 5.77 | 0 | 0 | 0 | |
11/12/2017 |
6.30
|
200 | 5.98 | 6.30 | 6.09 | 200 | 0 | 0.0 | |
08/12/2017 |
5.98
|
200 | 6.09 | 6.09 | 5.98 | 100 | 0 | 0.0 | |
07/12/2017 |
6.09
|
2,700 | 6.09 | 6.09 | 5.77 | 100 | 0 | 0.0 | |
06/12/2017 |
6.09
|
300 | 6.09 | 6.30 | 5.83 | 100 | 0 | 0.0 | |
05/12/2017 |
6.09
|
300 | 6.09 | 6.09 | 5.77 | 0 | 0 | 0 | |
04/12/2017 |
6.09
|
1,400 | 6.09 | 6.19 | 5.77 | 100 | 0 | 0.0 | |
01/12/2017 |
6.09
|
200 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
30/11/2017 |
6.09
|
2,200 | 6.09 | 6.09 | 5.77 | 100 | 0 | 0.0 |