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) |
1.20 | 11.54% | 9,660,000 | 1,600 | 0.0 |
10.40
11.60
11.50
|
2 tháng
(2024-07-22) |
0.69 | 6.37% | 19,675,700 | 2,700 | 0.0 |
9.20
11.60
11.50
|
3 tháng
(2024-06-20) |
-1.25 | -9.75% | 42,279,900 | 4,300 | 0.1 |
9.20
13.73
11.50
|
6 tháng
(2024-03-22) |
0.89 | 8.30% | 109,310,500 | 8,800 | 0.1 |
9.20
14.61
11.50
|
12 tháng
(2023-09-25) |
4.59 | 65.47% | 153,393,200 | -57,800 | -0.4 |
6.26
14.61
11.50
|
24 tháng
(2022-09-29) |
3.66 | 46.12% | 226,167,807 | 14,600 | -0.2 |
3.97
14.61
11.50
|
36 tháng
(2021-10-04) |
0.62 | 5.63% | 401,736,249 | 17,600 | -0.2 |
3.97
18.74
11.50
|
60 tháng
(2019-10-15) |
7.76 | 202.47% | 645,891,186 | 18,200 | -0.2 |
2.58
18.74
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
24/04/2018 |
6.45
|
13,250 | 6.38 | 6.59 | 6.31 | 0 | 0 | 0 | |
23/04/2018 |
6.38
|
69,730 | 6.45 | 6.45 | 6.38 | 0 | 0 | 0 | |
20/04/2018 |
6.45
|
84,400 | 6.45 | 6.45 | 6.31 | 0 | 0 | 0 | |
19/04/2018 |
6.45
|
50,300 | 6.58 | 6.58 | 6.38 | 0 | 0 | 0 | |
18/04/2018 |
6.58
|
56,600 | 6.58 | 6.65 | 6.51 | 0 | 0 | 0 | |
17/04/2018 |
6.58
|
24,971 | 6.51 | 6.58 | 6.51 | 0 | 0 | 0 | |
16/04/2018 |
6.51
|
10,820 | 6.45 | 6.58 | 6.51 | 0 | 0 | 0 | |
13/04/2018 |
6.45
|
77,050 | 6.58 | 6.58 | 6.38 | 0 | 0 | 0 | |
12/04/2018 |
6.58
|
100,413 | 6.45 | 6.65 | 6.38 | 0 | 0 | 0 | |
11/04/2018 |
6.45
|
155,715 | 6.51 | 6.58 | 6.31 | 0 | 0 | 0 | |
10/04/2018 |
6.51
|
190,900 | 6.58 | 6.65 | 5.98 | 0 | 0 | 0 | |
09/04/2018 |
6.58
|
120,200 | 6.71 | 6.78 | 6.58 | 0 | 0 | 0 | |
06/04/2018 |
6.71
|
97,558 | 6.71 | 6.71 | 6.65 | 0 | 0 | 0 | |
05/04/2018 |
6.71
|
75,094 | 6.71 | 6.78 | 6.65 | 0 | 0 | 0 | |
04/04/2018 |
6.71
|
109,061 | 6.71 | 6.71 | 6.65 | 0 | 0 | 0 | |
03/04/2018 |
6.71
|
52,213 | 6.78 | 6.85 | 6.65 | 0 | 0 | 0 | |
02/04/2018 |
6.78
|
46,542 | 6.78 | 6.85 | 6.78 | 0 | 0 | 0 | |
30/03/2018 |
6.78
|
82,165 | 6.78 | 6.85 | 6.78 | 0 | 0 | 0 | |
29/03/2018 |
6.78
|
144,200 | 6.85 | 6.91 | 6.78 | 0 | 0 | 0 | |
28/03/2018 |
6.85
|
61,100 | 6.85 | 6.91 | 6.85 | 0 | 0 | 0 | |
27/03/2018 |
6.85
|
21,373 | 6.91 | 6.98 | 6.85 | 0 | 0 | 0 | |
26/03/2018 |
6.91
|
25,570 | 6.91 | 6.91 | 6.85 | 0 | 0 | 0 | |
23/03/2018 |
6.91
|
96,600 | 7.11 | 7.11 | 6.65 | 0 | 0 | 0 | |
22/03/2018 |
7.11
|
53,600 | 7.05 | 7.18 | 6.98 | 0 | 0 | 0 | |
21/03/2018 |
7.05
|
51,470 | 7.11 | 7.11 | 6.98 | 0 | 0 | 0 | |
20/03/2018 |
7.11
|
22,402 | 7.11 | 7.18 | 7.05 | 0 | 0 | 0 | |
19/03/2018 |
7.11
|
58,100 | 7.18 | 7.18 | 7.11 | 0 | 0 | 0 | |
16/03/2018 |
7.18
|
169,686 | 7.24 | 7.24 | 7.11 | 0 | 0 | 0 | |
15/03/2018 |
7.24
|
230,030 | 7.31 | 7.38 | 7.11 | 0 | 0 | 0 | |
14/03/2018 |
7.31
|
184,000 | 6.98 | 7.44 | 6.98 | 0 | 0 | 0 | |
13/03/2018 |
6.98
|
33,486 | 6.91 | 6.98 | 6.85 | 0 | 0 | 0 | |
12/03/2018 |
6.91
|
150,159 | 6.98 | 7.11 | 6.91 | 0 | 0 | 0 | |
09/03/2018 |
6.98
|
98,700 | 6.98 | 7.11 | 6.91 | 0 | 0 | 0 | |
08/03/2018 |
6.98
|
62,000 | 6.98 | 7.11 | 6.98 | 0 | 0 | 0 | |
07/03/2018 |
6.98
|
84,800 | 7.05 | 7.05 | 6.91 | 0 | 0 | 0 | |
06/03/2018 |
7.05
|
37,640 | 7.05 | 7.18 | 6.98 | 0 | 0 | 0 | |
05/03/2018 |
7.05
|
147,120 | 7.24 | 7.31 | 6.98 | 0 | 0 | 0 | |
02/03/2018 |
7.24
|
86,142 | 7.31 | 7.31 | 7.18 | 0 | 0 | 0 | |
01/03/2018 |
7.31
|
109,200 | 7.24 | 7.31 | 7.24 | 0 | 0 | 0 | |
28/02/2018 |
7.24
|
121,787 | 7.31 | 7.31 | 7.11 | 0 | 0 | 0 | |
27/02/2018 |
7.31
|
33,453 | 7.31 | 7.44 | 6.98 | 0 | 0 | 0 | |
26/02/2018 |
7.31
|
150,009 | 7.44 | 7.44 | 7.24 | 0 | 0 | 0 | |
23/02/2018 |
7.44
|
56,600 | 7.51 | 7.51 | 7.31 | 0 | 0 | 0 | |
22/02/2018 |
7.51
|
91,660 | 7.44 | 7.51 | 7.31 | 0 | 0 | 0 | |
21/02/2018 |
7.44
|
84,846 | 7.51 | 7.64 | 7.44 | 0 | 0 | 0 | |
13/02/2018 |
7.51
|
61,843 | 7.51 | 7.58 | 7.44 | 0 | 0 | 0 | |
12/02/2018 |
7.51
|
80,100 | 7.05 | 7.58 | 7.18 | 0 | 0 | 0 | |
09/02/2018 |
7.05
|
116,249 | 7.18 | 7.18 | 6.91 | 0 | 0 | 0 | |
08/02/2018 |
7.18
|
31,343 | 7.24 | 7.31 | 7.18 | 0 | 0 | 0 | |
07/02/2018 |
7.24
|
239,750 | 6.85 | 7.51 | 6.85 | 0 | 0 | 0 | |
06/02/2018 |
6.85
|
489,631 | 7.31 | 7.31 | 6.38 | 0 | 0 | 0 | |
05/02/2018 |
7.31
|
338,241 | 7.58 | 7.78 | 7.18 | 0 | 0 | 0 | |
02/02/2018 |
7.58
|
331,150 | 7.38 | 7.58 | 7.31 | 0 | 0 | 0 | |
01/02/2018 |
7.38
|
944,827 | 8.04 | 8.04 | 7.38 | 2,000 | 0 | 0.0 | |
31/01/2018 |
8.04
|
150,327 | 8.18 | 8.18 | 7.98 | 0 | 0 | 0 | |
30/01/2018 |
8.18
|
143,600 | 8.04 | 8.18 | 7.98 | 0 | 0 | 0 | |
29/01/2018 |
8.04
|
157,600 | 8.11 | 8.24 | 8.04 | 0 | 0 | 0 | |
26/01/2018 |
8.11
|
185,163 | 8.18 | 8.18 | 8.04 | 0 | 0 | 0 | |
25/01/2018 |
8.18
|
352,259 | 8.37 | 8.37 | 8.11 | 0 | 0 | 0 | |
24/01/2018 |
8.37
|
160,005 | 8.37 | 8.51 | 8.31 | 0 | 0 | 0 | |
23/01/2018 |
8.37
|
240,233 | 8.37 | 8.44 | 8.24 | 0 | 0 | 0 | |
22/01/2018 |
8.37
|
326,260 | 8.37 | 8.51 | 8.18 | 0 | 0 | 0 | |
19/01/2018 |
8.37
|
416,902 | 8.37 | 8.44 | 8.24 | 0 | 0 | 0 | |
18/01/2018 |
8.37
|
298,750 | 8.51 | 8.51 | 8.37 | 5,000 | 0 | 0.1 | |
17/01/2018 |
8.51
|
376,588 | 8.77 | 8.97 | 8.44 | 0 | 0 | 0 | |
16/01/2018 |
8.77
|
1,306,606 | 8.51 | 8.97 | 8.51 | 0 | 0 | 0 | |
15/01/2018 |
8.51
|
254,452 | 8.37 | 8.51 | 8.31 | 0 | 0 | 0 | |
12/01/2018 |
8.37
|
362,515 | 8.51 | 8.57 | 8.31 | 0 | 0 | 0 | |
11/01/2018 |
8.51
|
253,223 | 8.51 | 8.57 | 8.37 | 0 | 0 | 0 | |
10/01/2018 |
8.51
|
551,767 | 8.51 | 8.84 | 8.44 | 0 | 0 | 0 | |
09/01/2018 |
8.51
|
857,675 | 8.11 | 8.64 | 8.24 | 0 | 0 | 0 | |
08/01/2018 |
8.11
|
163,993 | 8.04 | 8.18 | 7.98 | 0 | 0 | 0 | |
05/01/2018 |
8.04
|
264,759 | 8.11 | 8.24 | 8.04 | 0 | 0 | 0 | |
04/01/2018 |
8.11
|
231,808 | 7.91 | 8.24 | 7.91 | 0 | 0 | 0 | |
03/01/2018 |
7.91
|
120,721 | 7.98 | 8.04 | 7.91 | 0 | 0 | 0 | |
02/01/2018 |
7.98
|
159,462 | 7.98 | 8.04 | 7.84 | 0 | 1,000 | -0.0 | |
29/12/2017 |
7.98
|
300,100 | 8.04 | 8.04 | 7.78 | 0 | 0 | 0 | |
28/12/2017 |
8.04
|
117,667 | 7.98 | 8.11 | 7.98 | 0 | 0 | 0 | |
27/12/2017 |
7.98
|
354,644 | 8.04 | 8.31 | 7.98 | 0 | 0 | 0 | |
26/12/2017 |
8.04
|
174,806 | 8.04 | 8.11 | 7.84 | 0 | 0 | 0 | |
25/12/2017 |
8.04
|
218,305 | 8.18 | 8.24 | 7.91 | 0 | 0 | 0 | |
22/12/2017 |
8.18
|
103,595 | 8.31 | 8.37 | 8.18 | 0 | 0 | 0 | |
21/12/2017 |
8.31
|
194,140 | 8.44 | 8.57 | 8.24 | 0 | 0 | 0 | |
20/12/2017 |
8.44
|
207,760 | 8.18 | 8.44 | 8.11 | 0 | 0 | 0 | |
19/12/2017 |
8.18
|
193,391 | 8.37 | 8.37 | 8.11 | 0 | 0 | 0 | |
18/12/2017 |
8.37
|
175,108 | 8.51 | 8.51 | 8.24 | 0 | 0 | 0 | |
15/12/2017 |
8.51
|
181,944 | 8.51 | 8.77 | 8.37 | 0 | 0 | 0 | |
14/12/2017 |
8.51
|
712,951 | 7.78 | 8.57 | 7.84 | 1,000 | 0 | 0.0 | |
13/12/2017 |
7.78
|
122,143 | 7.71 | 7.78 | 7.64 | 0 | 0 | 0 | |
12/12/2017 |
7.71
|
263,810 | 7.64 | 7.84 | 7.58 | 0 | 0 | 0 | |
11/12/2017 |
7.64
|
68,655 | 7.71 | 7.71 | 7.64 | 0 | 0 | 0 | |
08/12/2017 |
7.71
|
79,870 | 7.58 | 7.71 | 7.51 | 0 | 0 | 0 | |
07/12/2017 |
7.58
|
40,465 | 7.58 | 7.64 | 7.51 | 0 | 0 | 0 | |
06/12/2017 |
7.58
|
29,300 | 7.58 | 7.64 | 7.51 | 0 | 0 | 0 | |
05/12/2017 |
7.58
|
116,301 | 7.78 | 7.84 | 7.58 | 0 | 0 | 0 | |
04/12/2017 |
7.78
|
107,231 | 7.58 | 7.84 | 7.64 | 0 | 0 | 0 | |
01/12/2017 |
7.58
|
118,100 | 7.44 | 7.58 | 7.44 | 0 | 0 | 0 | |
30/11/2017 |
7.44
|
207,510 | 7.44 | 7.51 | 7.38 | 0 | 0 | 0 | |
29/11/2017 |
7.44
|
105,973 | 7.38 | 7.44 | 7.31 | 0 | 0 | 0 | |
28/11/2017 |
7.38
|
179,354 | 7.38 | 7.51 | 7.31 | 0 | 0 | 0 |