Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-05-02) |
0.10 | 1.43% | 2,269,900 | 35 | 0.0 |
6.90
7.70
7.10
|
2 tháng
(2024-04-01) |
0 | 0% | 3,054,200 | -8 | -0.0 |
6.90
7.70
7.10
|
3 tháng
(2024-03-04) |
-0.20 | -2.74% | 4,184,400 | -8 | -0.0 |
6.90
7.70
7.10
|
6 tháng
(2023-12-04) |
0.40 | 5.97% | 9,334,300 | -8 | -0.0 |
6.60
7.70
7.10
|
12 tháng
(2023-06-06) |
-0.38 | -5.07% | 22,565,211 | -10,620 | -0.1 |
6.60
8.05
7.10
|
24 tháng
(2022-06-13) |
-1.12 | -13.62% | 32,443,351 | -32,208 | -0.2 |
5.66
9.01
7.10
|
36 tháng
(2021-06-16) |
-1.12 | -13.66% | 107,358,709 | -39,008 | -0.1 |
5.66
13.61
7.10
|
60 tháng
(2019-06-27) |
1.39 | 24.37% | 186,717,412 | -12,408 | 0.3 |
4.78
17.83
7.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/10/2018 |
6.06
-0.15
|
70,600 | 6.21 | 6.21 | 6.06 | 0 | 0 | 0 | |
18/10/2018 |
6.21
0
|
103,800 | 6.21 | 6.35 | 6.11 | 0 | 0 | 0 | |
17/10/2018 |
6.21
0.25
|
142,700 | 5.96 | 6.21 | 5.96 | 0 | 0 | 0 | |
16/10/2018 |
5.96
0
|
50,100 | 5.96 | 5.96 | 5.86 | 0 | 0 | 0 | |
15/10/2018 |
5.96
-0.05
|
65,400 | 6.01 | 6.01 | 5.86 | 0 | 0 | 0 | |
12/10/2018 |
6.01
0.25
|
110,500 | 5.76 | 6.11 | 5.66 | 0 | 0 | 0 | |
11/10/2018 |
5.76
-0.25
|
119,100 | 6.01 | 6.01 | 5.61 | 0 | 0 | 0 | |
10/10/2018 |
6.01
0
|
96,900 | 6.01 | 6.01 | 5.86 | 0 | 0 | 0 | |
09/10/2018 |
6.01
0.10
|
65,400 | 5.91 | 6.01 | 5.86 | 0 | 0 | 0 | |
08/10/2018 |
5.91
-0.05
|
78,000 | 5.96 | 6.01 | 5.86 | 0 | 0 | 0 | |
05/10/2018 |
5.96
-0.20
|
78,900 | 6.16 | 6.21 | 5.96 | 0 | 0 | 0 | |
04/10/2018 |
6.16
0.20
|
101,900 | 5.96 | 6.16 | 5.91 | 0 | 0 | 0 | |
03/10/2018 |
5.96
-0.10
|
51,100 | 6.06 | 6.06 | 5.91 | 0 | 0 | 0 | |
02/10/2018 |
6.06
-0.05
|
79,600 | 6.11 | 6.11 | 6.01 | 0 | 0 | 0 | |
01/10/2018 |
6.11
-0.10
|
62,500 | 6.21 | 6.26 | 6.06 | 0 | 0 | 0 | |
28/09/2018 |
6.21
0
|
101,400 | 6.21 | 6.26 | 6.06 | 0 | 0 | 0 | |
27/09/2018 |
6.21
-0.10
|
58,800 | 6.30 | 6.30 | 6.11 | 0 | 0 | 0 | |
26/09/2018 |
6.30
-0.05
|
130,600 | 6.35 | 6.40 | 6.06 | 0 | 0 | 0 | |
25/09/2018 |
6.35
0.20
|
177,000 | 6.16 | 6.35 | 5.96 | 0 | 0 | 0 | |
24/09/2018 |
6.16
-0.10
|
93,700 | 6.26 | 6.26 | 5.96 | 0 | 0 | 0 | |
21/09/2018 |
6.26
-0.20
|
71,300 | 6.45 | 6.45 | 6.11 | 0 | 0 | 0 | |
20/09/2018 |
6.45
0.40
|
139,600 | 6.06 | 6.65 | 5.91 | 0 | 0 | 0 | |
19/09/2018 |
6.06
0
|
102,500 | 6.06 | 6.06 | 5.96 | 0 | 0 | 0 | |
18/09/2018 |
6.06
0.35
|
145,800 | 5.71 | 6.16 | 5.66 | 0 | 0 | 0 | |
17/09/2018 |
5.71
0
|
73,000 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 | |
14/09/2018 |
5.71
-0.10
|
60,300 | 5.81 | 5.86 | 5.71 | 0 | 0 | 0 | |
13/09/2018 |
5.81
0
|
42,600 | 5.81 | 5.91 | 5.71 | 0 | 0 | 0 | |
12/09/2018 |
5.81
-0.05
|
46,900 | 5.86 | 5.86 | 5.76 | 0 | 0 | 0 | |
11/09/2018 |
5.86
0
|
60,800 | 5.86 | 5.96 | 5.71 | 0 | 0 | 0 | |
10/09/2018 |
5.86
-0.05
|
47,100 | 5.91 | 6.01 | 5.81 | 0 | 0 | 0 | |
07/09/2018 |
5.91
0.30
|
123,900 | 5.61 | 5.91 | 5.61 | 0 | 0 | 0 | |
06/09/2018 |
5.61
-0.05
|
58,200 | 5.66 | 5.81 | 5.56 | 0 | 0 | 0 | |
05/09/2018 |
5.66
0.05
|
78,600 | 5.61 | 5.86 | 5.56 | 0 | 0 | 0 | |
04/09/2018 |
5.61
0
|
72,700 | 5.61 | 5.71 | 5.56 | 0 | 0 | 0 | |
31/08/2018 |
5.61
0.05
|
51,400 | 5.56 | 5.66 | 5.51 | 0 | 0 | 0 | |
30/08/2018 |
5.56
0
|
25,100 | 5.56 | 5.56 | 5.51 | 0 | 0 | 0 | |
29/08/2018 |
5.56
-0.05
|
31,500 | 5.61 | 5.61 | 5.51 | 0 | 0 | 0 | |
28/08/2018 |
5.61
0.05
|
49,500 | 5.56 | 5.61 | 5.51 | 0 | 0 | 0 | |
27/08/2018 |
5.56
0
|
41,400 | 5.56 | 5.66 | 5.56 | 0 | 0 | 0 | |
24/08/2018 |
5.56
-0.10
|
25,400 | 5.66 | 5.66 | 5.56 | 0 | 0 | 0 | |
23/08/2018 |
5.66
-0.15
|
76,200 | 5.81 | 5.91 | 5.56 | 0 | 0 | 0 | |
22/08/2018 |
5.81
0
|
95,100 | 5.81 | 5.96 | 5.56 | 0 | 0 | 0 | |
21/08/2018 |
5.81
-0.15
|
77,000 | 5.96 | 5.96 | 5.71 | 0 | 0 | 0 | |
20/08/2018 |
5.96
-0.10
|
116,000 | 6.06 | 6.06 | 5.76 | 0 | 0 | 0 | |
17/08/2018 |
6.06
0.10
|
100,200 | 5.96 | 6.11 | 5.96 | 0 | 0 | 0 | |
16/08/2018 |
5.96
0
|
89,600 | 5.96 | 6.06 | 5.91 | 0 | 0 | 0 | |
15/08/2018: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
15/08/2018 |
5.96
0
|
9,200 | 5.96 | 6.06 | 5.96 | 0 | 0 | 0 | |
14/08/2018 |
5.96
0
|
18,600 | 5.96 | 6.00 | 5.87 | 0 | 0 | 0 | |
13/08/2018 |
5.96
0
|
37,600 | 5.96 | 6.00 | 5.87 | 0 | 0 | 0 | |
10/08/2018 |
5.96
0.05
|
54,600 | 5.91 | 5.96 | 5.69 | 0 | 0 | 0 | |
09/08/2018 |
5.91
0.05
|
31,800 | 5.87 | 5.96 | 5.87 | 0 | 0 | 0 | |
08/08/2018 |
5.87
0
|
22,700 | 5.87 | 5.87 | 5.73 | 0 | 0 | 0 | |
07/08/2018 |
5.87
-0.14
|
12,682 | 6.00 | 6.00 | 5.87 | 0 | 0 | 0 | |
06/08/2018 |
6.00
-0.09
|
26,400 | 6.09 | 6.09 | 5.87 | 0 | 0 | 0 | |
03/08/2018 |
6.09
0
|
18,100 | 6.09 | 6.14 | 6.00 | 0 | 0 | 0 | |
02/08/2018 |
6.09
0
|
7,800 | 6.09 | 6.14 | 6.05 | 0 | 0 | 0 | |
01/08/2018 |
6.09
-0.14
|
45,882 | 6.23 | 6.27 | 6.09 | 0 | 0 | 0 | |
31/07/2018 |
6.23
0.05
|
29,100 | 6.18 | 6.27 | 6.14 | 0 | 0 | 0 | |
30/07/2018 |
6.18
0.05
|
18,100 | 6.14 | 6.23 | 6.09 | 0 | 0 | 0 | |
27/07/2018 |
6.14
0.09
|
21,100 | 6.05 | 6.23 | 6.09 | 0 | 0 | 0 | |
26/07/2018 |
6.05
0.18
|
48,300 | 5.87 | 6.05 | 5.87 | 0 | 0 | 0 | |
25/07/2018 |
5.87
0
|
70,000 | 5.87 | 5.87 | 5.78 | 0 | 0 | 0 | |
24/07/2018 |
5.87
-0.27
|
25,100 | 6.14 | 6.23 | 5.87 | 0 | 0 | 0 | |
23/07/2018 |
6.14
-0.36
|
65,600 | 6.50 | 6.50 | 6.00 | 0 | 0 | 0 | |
20/07/2018 |
6.50
0
|
47,500 | 6.50 | 6.50 | 6.14 | 0 | 0 | 0 | |
19/07/2018 |
6.50
-0.27
|
23,300 | 6.77 | 6.77 | 6.50 | 0 | 0 | 0 | |
18/07/2018 |
6.77
0
|
138,400 | 6.77 | 7.00 | 6.50 | 0 | 0 | 0 |