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) |
-1.04 | -5.37% | 69,500 | -300 | -0.0 |
18
19.54
18.40
|
2 tháng
(2024-07-22) |
-0.11 | -0.62% | 100,200 | -300 | -0.0 |
17.86
19.54
18.40
|
3 tháng
(2024-06-21) |
0.07 | 0.39% | 161,300 | -1,200 | -0.0 |
17.86
19.72
18.40
|
6 tháng
(2024-03-25) |
0.63 | 3.55% | 354,200 | -3,800 | -0.1 |
17.30
19.72
18.40
|
12 tháng
(2023-09-25) |
-1.32 | -6.71% | 675,800 | -61,900 | -1.2 |
17.30
19.72
18.40
|
24 tháng
(2022-09-30) |
-2.03 | -9.92% | 1,779,071 | -72,100 | -1.4 |
15.09
24.10
18.40
|
36 tháng
(2021-10-05) |
2.68 | 17.06% | 5,178,580 | -36,888 | -0.5 |
14.87
25.99
18.40
|
60 tháng
(2019-10-16) |
11.63 | 171.66% | 7,223,366 | -340,188 | -3.8 |
3.45
25.99
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2017 |
6.17
|
100 | 5.65 | 6.17 | 6.17 | 0 | 0 | 0 | |
27/11/2017 |
5.65
|
100 | 6.22 | 6.22 | 5.65 | 0 | 100 | -0.0 | |
24/11/2017 |
6.22
|
200 | 6.37 | 6.37 | 5.80 | 0 | 100 | -0.0 | |
23/11/2017 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
22/11/2017 |
6.37
|
100 | 5.80 | 6.37 | 6.37 | 0 | 0 | 0 | |
21/11/2017 |
5.80
|
100 | 6.37 | 6.37 | 5.80 | 0 | 100 | -0.0 | |
20/11/2017 |
6.37
|
200 | 6.06 | 6.37 | 5.55 | 0 | 100 | -0.0 | |
17/11/2017 |
6.06
|
100 | 6.06 | 6.06 | 6.06 | 100 | 0 | 0.0 | |
16/11/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
16/11/2017 |
6.06
|
300 | 5.55 | 6.06 | 6.06 | 0 | 0 | 0 | |
15/11/2017 |
5.55
|
100 | 5.05 | 5.55 | 5.55 | 0 | 0 | 0 | |
14/11/2017 |
5.05
|
100 | 5.50 | 5.50 | 5.05 | 0 | 100 | -0.0 | |
13/11/2017 |
5.50
|
100 | 6.09 | 6.09 | 5.50 | 0 | 100 | -0.0 | |
10/11/2017 |
6.09
|
200 | 6.09 | 6.09 | 5.50 | 0 | 100 | -0.0 | |
09/11/2017 |
6.09
|
200 | 6.09 | 6.09 | 5.50 | 0 | 100 | -0.0 | |
08/11/2017 |
6.09
|
200 | 5.55 | 6.09 | 5.10 | 0 | 100 | -0.0 | |
07/11/2017 |
5.55
|
100 | 5.05 | 5.55 | 5.55 | 0 | 0 | 0 | |
06/11/2017 |
5.05
|
100 | 5.50 | 5.50 | 5.05 | 0 | 100 | -0.0 | |
03/11/2017 |
5.50
|
100 | 6.09 | 6.09 | 5.50 | 0 | 100 | -0.0 | |
02/11/2017 |
6.09
|
200 | 5.55 | 6.09 | 5.05 | 0 | 100 | -0.0 | |
01/11/2017 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
31/10/2017 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
30/10/2017 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
27/10/2017 |
5.55
|
100 | 6.13 | 6.13 | 5.55 | 0 | 100 | -0.0 | |
26/10/2017 |
6.13
|
100 | 5.59 | 6.13 | 6.13 | 0 | 0 | 0 | |
25/10/2017 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
24/10/2017 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
23/10/2017 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
20/10/2017 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
19/10/2017 |
5.59
|
100 | 6.18 | 6.18 | 5.59 | 0 | 100 | -0.0 | |
18/10/2017 |
6.18
|
200 | 5.64 | 6.18 | 5.10 | 100 | 100 | 0.0 | |
17/10/2017 |
5.64
|
100 | 5.25 | 5.64 | 5.64 | 0 | 0 | 0 | |
16/10/2017 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
13/10/2017 |
5.25
|
100 | 5.79 | 5.79 | 5.25 | 0 | 100 | -0.0 | |
12/10/2017 |
5.79
|
400 | 5.30 | 5.79 | 5.30 | 0 | 100 | -0.0 | |
11/10/2017 |
5.30
|
100 | 4.86 | 5.30 | 5.30 | 0 | 0 | 0 | |
10/10/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
09/10/2017 |
4.86
|
100 | 5.35 | 5.35 | 4.86 | 0 | 100 | -0.0 | |
06/10/2017 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
05/10/2017 |
5.35
|
200 | 5.35 | 5.35 | 4.91 | 0 | 100 | -0.0 | |
04/10/2017 |
5.35
|
100 | 5.89 | 5.89 | 5.35 | 0 | 100 | -0.0 | |
03/10/2017 |
5.89
|
200 | 5.94 | 5.94 | 5.40 | 0 | 100 | -0.0 | |
02/10/2017 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
29/09/2017 |
5.94
|
100 | 5.40 | 5.94 | 5.94 | 100 | 0 | 0.0 | |
28/09/2017 |
5.40
|
100 | 5.99 | 5.99 | 5.40 | 0 | 100 | -0.0 | |
27/09/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
26/09/2017 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 100 | -0.0 | |
25/09/2017 |
5.99
|
100 | 5.45 | 5.99 | 5.99 | 0 | 0 | 0 | |
22/09/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
21/09/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
20/09/2017 |
5.45
|
100 | 5.89 | 5.89 | 5.45 | 0 | 100 | -0.0 | |
19/09/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
18/09/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
15/09/2017 |
5.89
|
100 | 6.53 | 6.53 | 5.89 | 0 | 100 | -0.0 | |
14/09/2017 |
6.53
|
200 | 6.58 | 6.58 | 5.94 | 0 | 100 | -0.0 | |
13/09/2017 |
6.58
|
200 | 6.58 | 6.58 | 6.04 | 0 | 100 | -0.0 | |
12/09/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
11/09/2017 |
6.58
|
100 | 5.99 | 6.58 | 6.58 | 0 | 0 | 0 | |
08/09/2017 |
5.99
|
100 | 6.38 | 6.38 | 5.99 | 0 | 100 | -0.0 | |
07/09/2017 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
06/09/2017 |
6.38
|
100 | 6.87 | 6.87 | 6.38 | 0 | 100 | -0.0 | |
05/09/2017 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
01/09/2017 |
6.87
|
100 | 7.61 | 7.61 | 6.87 | 0 | 100 | -0.0 | |
31/08/2017 |
7.61
|
7,500 | 7.61 | 7.61 | 7.61 | 7,500 | 0 | 0.1 | |
30/08/2017 |
7.61
|
100 | 8.44 | 8.44 | 7.61 | 100 | 0 | 0.0 | |
29/08/2017 |
8.44
|
200 | 7.70 | 8.44 | 6.97 | 0 | 100 | -0.0 | |
28/08/2017 |
7.70
|
200 | 7.70 | 7.70 | 6.97 | 0 | 100 | -0.0 | |
25/08/2017 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
24/08/2017 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
23/08/2017 |
7.70
|
200 | 7.70 | 7.70 | 6.97 | 0 | 100 | -0.0 | |
22/08/2017 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
21/08/2017 |
7.70
|
100 | 8.54 | 8.54 | 7.70 | 0 | 100 | -0.0 | |
18/08/2017 |
8.54
|
200 | 7.80 | 8.54 | 7.07 | 0 | 100 | -0.0 | |
17/08/2017 |
7.80
|
800 | 7.16 | 7.85 | 6.48 | 0 | 100 | -0.0 | |
16/08/2017 |
7.16
|
400 | 6.53 | 7.16 | 5.89 | 0 | 100 | -0.0 | |
15/08/2017 |
6.53
|
100 | 5.94 | 6.53 | 6.53 | 0 | 0 | 0 | |
14/08/2017 |
5.94
|
100 | 5.40 | 5.94 | 5.94 | 0 | 0 | 0 | |
11/08/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
10/08/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
09/08/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
08/08/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
07/08/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
04/08/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
03/08/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
02/08/2017 |
5.40
|
100 | 5.94 | 5.94 | 5.40 | 0 | 100 | -0.0 | |
01/08/2017 |
5.94
|
100 | 5.40 | 5.94 | 5.94 | 0 | 0 | 0 | |
31/07/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
28/07/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
27/07/2017 |
5.40
|
100 | 4.91 | 5.40 | 5.40 | 0 | 0 | 0 | |
26/07/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
25/07/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
24/07/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
21/07/2017 |
4.91
|
100 | 5.15 | 5.15 | 4.91 | 0 | 100 | -0.0 | |
20/07/2017 |
5.15
|
100 | 5.55 | 5.55 | 5.15 | 0 | 100 | -0.0 | |
19/07/2017 |
5.55
|
100 | 6.13 | 6.13 | 5.55 | 0 | 100 | -0.0 | |
18/07/2017 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
17/07/2017 |
6.13
|
100 | 6.77 | 6.77 | 6.13 | 0 | 100 | -0.0 | |
14/07/2017 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
13/07/2017 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
12/07/2017 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
11/07/2017 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |