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) |
-0.30 | -1.76% | 11,500 | 1,600 | 0.0 |
16.50
17
16.70
|
2 tháng
(2024-07-22) |
-0.80 | -4.57% | 27,200 | 4,800 | 0.1 |
15.80
17.90
16.70
|
3 tháng
(2024-06-24) |
-0.70 | -4.02% | 38,400 | 5,100 | 0.1 |
15.80
17.90
16.70
|
6 tháng
(2024-03-25) |
-1.10 | -6.18% | 137,900 | -3,200 | -0.0 |
15.50
18.50
16.70
|
12 tháng
(2023-09-26) |
3.57 | 27.23% | 527,100 | 102,100 | 1.9 |
12.08
18.50
16.70
|
24 tháng
(2022-10-03) |
5.70 | 51.89% | 1,077,317 | 328,900 | 5.1 |
9.89
18.50
16.70
|
36 tháng
(2021-10-06) |
6.44 | 62.80% | 7,141,690 | 460,200 | 7.2 |
9.89
18.50
16.70
|
60 tháng
(2019-10-17) |
4.11 | 32.68% | 10,841,116 | 446,110 | 7.0 |
6.66
18.50
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
26/04/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
24/04/2018 |
6.36
|
1,500 | 6.36 | 6.36 | 6.36 | 1,000 | 0 | 0.0 | |
23/04/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
20/04/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
19/04/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
18/04/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
17/04/2018 |
6.36
|
100 | 5.81 | 6.36 | 6.36 | 0 | 0 | 0 | |
16/04/2018 |
5.81
|
10,000 | 6.05 | 6.05 | 5.81 | 10,000 | 0 | 0.1 | |
13/04/2018 |
6.05
|
4,900 | 6.05 | 6.36 | 6.05 | 2,900 | 0 | 0.0 | |
12/04/2018 |
6.05
|
100 | 6.11 | 6.11 | 6.05 | 100 | 0 | 0.0 | |
11/04/2018 |
6.11
|
200 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
10/04/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
09/04/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
06/04/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
05/04/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
04/04/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
03/04/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
02/04/2018 |
6.11
|
200 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
30/03/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
29/03/2018 |
6.11
|
5 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
28/03/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
28/03/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
27/03/2018 |
6.11
|
302 | 6.11 | 6.11 | 6.11 | 300 | 300 | 0 | |
26/03/2018 |
6.11
|
105 | 6.17 | 6.17 | 6.11 | 0 | 0 | 0 | |
23/03/2018 |
6.17
|
1,100 | 6.45 | 6.45 | 6.17 | 900 | 0 | 0.0 | |
22/03/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
21/03/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
20/03/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
19/03/2018 |
6.45
|
20 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
16/03/2018 |
6.45
|
400 | 6.45 | 6.45 | 6.45 | 0 | 400 | -0.0 | |
15/03/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
14/03/2018 |
6.45
|
1,300 | 6.45 | 6.45 | 6.34 | 0 | 1,200 | -0.0 | |
13/03/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
12/03/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
09/03/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
08/03/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
07/03/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
06/03/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
05/03/2018 |
6.45
|
3,100 | 6.17 | 6.45 | 6.45 | 0 | 0 | 0 | |
02/03/2018 |
6.17
|
50 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
01/03/2018 |
6.17
|
300 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
28/02/2018 |
6.17
|
2,100 | 5.61 | 6.17 | 6.17 | 0 | 0 | 0 | |
27/02/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
26/02/2018 |
5.61
|
3,600 | 5.61 | 5.61 | 5.55 | 2,300 | 3,400 | -0.0 | |
23/02/2018 |
5.61
|
170 | 5.10 | 5.61 | 5.61 | 0 | 0 | 0 | |
22/02/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
21/02/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
13/02/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
12/02/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
09/02/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
08/02/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
07/02/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
06/02/2018 |
5.10
|
100 | 4.66 | 5.10 | 5.10 | 0 | 0 | 0 | |
05/02/2018 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
02/02/2018 |
4.66
|
100 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
01/02/2018 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
31/01/2018 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
30/01/2018 |
4.66
|
100 | 5.16 | 5.16 | 4.66 | 0 | 0 | 0 | |
29/01/2018 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
26/01/2018 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
25/01/2018 |
5.16
|
700 | 5.72 | 5.72 | 5.16 | 0 | 0 | 0 | |
24/01/2018 |
5.72
|
300 | 6.34 | 6.34 | 5.72 | 0 | 0 | 0 | |
23/01/2018 |
6.34
|
300 | 7.01 | 7.01 | 6.34 | 0 | 0 | 0 | |
22/01/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
19/01/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
18/01/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
17/01/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
16/01/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
15/01/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
12/01/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
11/01/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
10/01/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
09/01/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
08/01/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
05/01/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
04/01/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
03/01/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
02/01/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
29/12/2017 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
28/12/2017 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
27/12/2017 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
26/12/2017 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
25/12/2017 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
22/12/2017 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
21/12/2017 |
7.01
|
600 | 6.73 | 7.01 | 7.01 | 0 | 0 | 0 | |
20/12/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
19/12/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
18/12/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
15/12/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
14/12/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
13/12/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
12/12/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
11/12/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
08/12/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
07/12/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
06/12/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
05/12/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
04/12/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
01/12/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
30/11/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |