Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.65 | 4.14% | 223,600 | -14,800 | -0.2 |
15.40
16.40
16.35
|
2 tháng
(2024-09-13) |
-0.05 | -0.30% | 395,800 | -14,300 | -0.2 |
15.40
16.40
16.35
|
3 tháng
(2024-08-14) |
0.39 | 2.41% | 791,000 | 61,900 | 1.1 |
15.40
16.74
16.35
|
6 tháng
(2024-05-16) |
2.47 | 17.81% | 2,606,500 | 111,650 | 1.9 |
13.88
16.74
16.35
|
12 tháng
(2023-11-20) |
3.04 | 22.86% | 4,440,800 | 294,600 | 4.5 |
12.94
16.74
16.35
|
24 tháng
(2022-11-23) |
5.21 | 46.72% | 7,931,100 | 436,602 | 9.4 |
11
16.74
16.35
|
36 tháng
(2021-11-29) |
2.04 | 14.25% | 12,824,200 | 702,072 | 20.3 |
10.14
16.74
16.35
|
60 tháng
(2019-12-09) |
10.33 | 171.70% | 27,156,690 | 503,682 | 16.2 |
5.53
16.74
16.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/06/2018 |
6.75
|
3,030 | 7.05 | 7.05 | 6.64 | 0 | 3,020 | -0.1 | |
20/06/2018 |
7.05
|
10 | 6.68 | 7.05 | 7.05 | 0 | 0 | 0 | |
19/06/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
18/06/2018 |
6.68
|
20 | 6.42 | 6.68 | 6.68 | 0 | 0 | 0 | |
15/06/2018 |
6.42
|
10 | 6.79 | 6.79 | 6.42 | 0 | 10 | -0.0 | |
14/06/2018 |
6.79
|
280 | 6.48 | 6.79 | 6.48 | 80 | 0 | 0.0 | |
13/06/2018 |
6.48
|
10 | 6.90 | 6.90 | 6.48 | 0 | 10 | -0.0 | |
12/06/2018 |
6.90
|
390 | 6.90 | 6.90 | 6.88 | 0 | 0 | 0 | |
11/06/2018 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
08/06/2018 |
6.90
|
20 | 7.35 | 7.35 | 6.85 | 0 | 10 | -0.0 | |
07/06/2018 |
7.35
|
20 | 6.88 | 7.35 | 6.48 | 0 | 10 | -0.0 | |
06/06/2018 |
6.88
|
10 | 7.38 | 7.38 | 6.88 | 0 | 0 | 0 | |
05/06/2018 |
7.38
|
20 | 6.90 | 7.38 | 6.55 | 0 | 10 | -0.0 | |
04/06/2018 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
01/06/2018 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
31/05/2018 |
6.90
|
90 | 7.42 | 7.42 | 6.90 | 0 | 10 | -0.0 | |
30/05/2018 |
7.42
|
20 | 7.22 | 7.42 | 6.75 | 0 | 10 | -0.0 | |
29/05/2018 |
7.22
|
20 | 6.75 | 7.22 | 6.29 | 0 | 0 | 0 | |
28/05/2018 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
25/05/2018 |
6.75
|
40 | 7.22 | 7.59 | 6.75 | 0 | 10 | -0.0 | |
24/05/2018 |
7.22
|
20 | 6.90 | 7.22 | 6.55 | 0 | 0 | 0 | |
23/05/2018 |
6.90
|
500 | 6.90 | 6.90 | 6.90 | 500 | 0 | 0.0 | |
22/05/2018 |
6.90
|
110 | 7.42 | 7.42 | 6.90 | 0 | 110 | -0.0 | |
21/05/2018 |
7.42
|
50 | 7.22 | 7.42 | 6.72 | 0 | 10 | -0.0 | |
18/05/2018 |
7.22
|
10 | 7.76 | 7.76 | 7.22 | 0 | 10 | -0.0 | |
17/05/2018 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
16/05/2018 |
7.76
|
490 | 7.42 | 7.76 | 6.90 | 480 | 0 | 0.0 | |
15/05/2018 |
7.42
|
90 | 7.42 | 7.42 | 7.42 | 40 | 0 | 0.0 | |
14/05/2018 |
7.42
|
120 | 7.98 | 7.98 | 7.42 | 0 | 10 | -0.0 | |
11/05/2018 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
10/05/2018 |
7.98
|
20 | 7.77 | 7.98 | 7.24 | 0 | 10 | -0.0 | |
09/05/2018 |
7.77
|
30 | 7.27 | 7.77 | 6.77 | 0 | 10 | -0.0 | |
08/05/2018 |
7.27
|
10 | 6.81 | 7.27 | 7.27 | 0 | 0 | 0 | |
07/05/2018 |
6.81
|
10 | 6.36 | 6.81 | 6.81 | 0 | 0 | 0 | |
04/05/2018 |
6.36
|
10 | 6.68 | 6.68 | 6.36 | 0 | 0 | 0 | |
03/05/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
02/05/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
27/04/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
26/04/2018 |
6.68
|
20 | 6.72 | 6.72 | 6.68 | 0 | 10 | -0.0 | |
24/04/2018 |
6.72
|
600 | 6.74 | 6.74 | 6.72 | 600 | 0 | 0.0 | |
23/04/2018 |
6.74
|
1,330 | 6.72 | 6.74 | 6.72 | 310 | 0 | 0.0 | |
20/04/2018 |
6.72
|
1,000 | 7.05 | 7.05 | 6.72 | 0 | 0 | 0 | |
19/04/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
18/04/2018 |
7.05
|
13,530 | 6.68 | 7.05 | 6.61 | 11,530 | 0 | 0.2 | |
17/04/2018 |
6.68
|
40 | 6.94 | 6.94 | 6.61 | 0 | 10 | -0.0 | |
16/04/2018 |
6.94
|
280 | 6.68 | 6.94 | 6.75 | 0 | 0 | 0 | |
13/04/2018 |
6.68
|
10 | 6.87 | 6.87 | 6.68 | 10 | 0 | 0.0 | |
12/04/2018 |
6.87
|
1,590 | 6.68 | 6.87 | 6.68 | 0 | 0 | 0 | |
11/04/2018 |
6.68
|
850 | 7.05 | 7.05 | 6.57 | 0 | 560 | -0.0 | |
10/04/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
09/04/2018 |
7.05
|
11,450 | 7.05 | 7.05 | 6.57 | 0 | 11,450 | -0.2 | |
06/04/2018 |
7.05
|
210 | 7.05 | 7.05 | 7.05 | 200 | 0 | 0.0 | |
05/04/2018 |
7.05
|
380 | 7.16 | 7.16 | 7.05 | 0 | 0 | 0 | |
04/04/2018 |
7.16
|
10 | 7.70 | 7.70 | 7.16 | 0 | 10 | -0.0 | |
03/04/2018 |
7.70
|
20 | 7.40 | 7.70 | 6.90 | 0 | 10 | -0.0 | |
02/04/2018 |
7.40
|
40 | 6.92 | 7.40 | 6.49 | 0 | 0 | 0 | |
30/03/2018 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
29/03/2018 |
6.92
|
10 | 7.42 | 7.42 | 6.92 | 0 | 10 | -0.0 | |
28/03/2018 |
7.42
|
10 | 7.05 | 7.42 | 7.42 | 0 | 0 | 0 | |
27/03/2018 |
7.05
|
550 | 6.90 | 7.05 | 7.05 | 0 | 0 | 0 | |
26/03/2018 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
23/03/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
23/03/2018 |
6.90
|
10 | 7.12 | 7.12 | 6.90 | 0 | 10 | -0.0 | |
22/03/2018 |
7.12
|
30 | 6.66 | 7.12 | 6.66 | 0 | 10 | -0.0 | |
21/03/2018 |
6.66
|
280 | 6.64 | 6.95 | 6.63 | 180 | 0 | 0.0 | |
20/03/2018 |
6.64
|
10 | 6.77 | 6.77 | 6.64 | 0 | 0 | 0 | |
19/03/2018 |
6.77
|
80 | 7.12 | 7.12 | 6.63 | 0 | 10 | -0.0 | |
16/03/2018 |
7.12
|
160 | 6.88 | 7.12 | 6.88 | 0 | 10 | -0.0 | |
15/03/2018 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
14/03/2018 |
6.88
|
10 | 7.36 | 7.36 | 6.88 | 0 | 10 | -0.0 | |
13/03/2018 |
7.36
|
10 | 7.91 | 7.91 | 7.36 | 0 | 10 | -0.0 | |
12/03/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
09/03/2018 |
7.91
|
1,040 | 7.45 | 7.91 | 6.93 | 0 | 100 | -0.0 | |
08/03/2018 |
7.45
|
120 | 7.45 | 7.45 | 6.93 | 0 | 10 | -0.0 | |
07/03/2018 |
7.45
|
20 | 7.23 | 7.45 | 6.77 | 0 | 10 | -0.0 | |
06/03/2018 |
7.23
|
30 | 6.77 | 7.23 | 7.23 | 0 | 0 | 0 | |
05/03/2018 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
02/03/2018 |
6.77
|
300 | 6.77 | 6.77 | 6.77 | 300 | 0 | 0.0 | |
01/03/2018 |
6.77
|
20 | 6.77 | 6.77 | 6.77 | 0 | 10 | -0.0 | |
28/02/2018 |
6.77
|
50,010 | 6.64 | 6.77 | 6.43 | 50,000 | 50,010 | -0.0 | |
27/02/2018 |
6.64
|
10 | 7.12 | 7.12 | 6.64 | 0 | 10 | -0.0 | |
26/02/2018 |
7.12
|
20 | 7.09 | 7.12 | 6.61 | 0 | 10 | -0.0 | |
23/02/2018 |
7.09
|
110 | 7.04 | 7.09 | 6.55 | 0 | 10 | -0.0 | |
22/02/2018 |
7.04
|
10 | 6.59 | 7.04 | 7.04 | 0 | 0 | 0 | |
21/02/2018 |
6.59
|
10 | 6.88 | 6.88 | 6.59 | 0 | 10 | -0.0 | |
13/02/2018 |
6.88
|
20 | 6.43 | 6.88 | 6.88 | 0 | 0 | 0 | |
12/02/2018 |
6.43
|
10 | 6.48 | 6.48 | 6.43 | 0 | 0 | 0 | |
09/02/2018 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
08/02/2018 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
07/02/2018 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
06/02/2018 |
6.48
|
1,820 | 6.48 | 6.48 | 6.48 | 1,300 | 0 | 0.0 | |
05/02/2018 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
02/02/2018 |
6.48
|
10 | 6.95 | 6.95 | 6.48 | 0 | 10 | -0.0 | |
01/02/2018 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
31/01/2018 |
6.95
|
2,500 | 6.77 | 6.95 | 6.77 | 2,500 | 0 | 0.0 | |
30/01/2018 |
6.77
|
1,020 | 6.77 | 6.77 | 6.77 | 1,020 | 0 | 0.0 | |
29/01/2018 |
6.77
|
2,030 | 6.59 | 6.77 | 6.66 | 2,030 | 1,030 | 0.0 | |
26/01/2018 |
6.59
|
6,020 | 6.84 | 6.84 | 6.59 | 2,400 | 0 | 0.0 | |
25/01/2018 |
6.84
|
1,240 | 7.09 | 7.09 | 6.80 | 1,150 | 1,140 | 0.0 | |
22/01/2018 |
7.09
|
2,600 | 6.80 | 7.09 | 6.34 | 2,500 | 2,600 | -0.0 | |
19/01/2018 |
6.80
|
80 | 7.02 | 7.02 | 6.80 | 80 | 0 | 0.0 |