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) |
-0.01 | -0.15% | 42,200 | 0 | 0 |
6.13
6.66
6.49
|
2 tháng
(2024-07-22) |
0.10 | 1.52% | 81,800 | 0 | 0 |
5.92
6.70
6.49
|
3 tháng
(2024-06-21) |
0.57 | 9.71% | 88,700 | 0 | 0 |
5.56
6.70
6.49
|
6 tháng
(2024-03-25) |
0.91 | 16.27% | 196,000 | 0 | 0 |
4.98
6.70
6.49
|
12 tháng
(2023-09-25) |
-1.59 | -19.69% | 783,400 | -343,799 | -2.0 |
4.98
10.45
6.49
|
24 tháng
(2022-09-30) |
-1.38 | -17.55% | 1,446,400 | -374,599 | -2.2 |
4.98
10.45
6.49
|
36 tháng
(2021-10-05) |
-4.01 | -38.16% | 6,006,600 | -364,799 | 4.1 |
4.98
16.36
6.49
|
60 tháng
(2019-10-16) |
0.46 | 7.71% | 8,622,370 | -363,299 | 4.1 |
4.49
16.36
6.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/01/2021 |
8.47
|
9,900 | 7.92 | 8.47 | 8.47 | 0 | 0 | 0 | |
25/01/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
22/01/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
21/01/2021 |
7.92
|
100 | 8.39 | 8.39 | 7.92 | 0 | 0 | 0 | |
20/01/2021 |
8.39
|
1,300 | 9.02 | 9.02 | 8.39 | 0 | 0 | 0 | |
19/01/2021 |
9.02
|
34,400 | 8.43 | 9.02 | 8.49 | 0 | 0 | 0 | |
18/01/2021 |
8.43
|
3,100 | 8.35 | 8.92 | 8.43 | 0 | 0 | 0 | |
15/01/2021 |
8.35
|
30,900 | 7.80 | 8.35 | 7.82 | 0 | 0 | 0 | |
14/01/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
14/01/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
13/01/2021 |
7.80
|
1,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
12/01/2021 |
7.80
|
2,500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
11/01/2021 |
7.80
|
2,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
08/01/2021 |
7.80
|
2,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
07/01/2021 |
7.80
|
3,800 | 7.80 | 7.80 | 7.78 | 0 | 0 | 0 | |
06/01/2021 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
05/01/2021 |
7.80
|
600 | 7.72 | 7.80 | 7.80 | 0 | 0 | 0 | |
04/01/2021 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
31/12/2020 |
7.72
|
160 | 7.30 | 7.80 | 7.72 | 0 | 0 | 0 | |
30/12/2020 |
7.30
|
30,550 | 7.82 | 8.18 | 7.30 | 0 | 0 | 0 | |
29/12/2020 |
7.82
|
12,340 | 7.32 | 7.82 | 7.20 | 0 | 0 | 0 | |
28/12/2020 |
7.32
|
5,110 | 6.84 | 7.32 | 7.20 | 0 | 0 | 0 | |
25/12/2020 |
6.84
|
1,000 | 7.14 | 7.14 | 6.84 | 0 | 0 | 0 | |
24/12/2020 |
7.14
|
140 | 7.31 | 7.31 | 7.14 | 0 | 0 | 0 | |
23/12/2020 |
7.31
|
20,570 | 7.61 | 8.13 | 7.11 | 0 | 500 | -0.0 | |
22/12/2020 |
7.61
|
7,040 | 7.11 | 7.61 | 6.67 | 0 | 0 | 0 | |
21/12/2020 |
7.11
|
500 | 7.38 | 7.38 | 7.11 | 0 | 0 | 0 | |
18/12/2020 |
7.38
|
10,630 | 6.92 | 7.38 | 7.37 | 0 | 0 | 0 | |
17/12/2020 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
16/12/2020 |
6.92
|
300 | 6.98 | 6.98 | 6.92 | 0 | 0 | 0 | |
15/12/2020 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
14/12/2020 |
6.98
|
4,400 | 6.52 | 6.98 | 6.67 | 0 | 0 | 0 | |
11/12/2020 |
6.52
|
250 | 7.00 | 7.00 | 6.52 | 0 | 0 | 0 | |
10/12/2020 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
09/12/2020 |
7.00
|
30 | 7.11 | 7.11 | 7.00 | 0 | 0 | 0 | |
08/12/2020 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
07/12/2020 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
04/12/2020 |
7.11
|
40,850 | 6.65 | 7.11 | 6.84 | 0 | 0 | 0 | |
03/12/2020 |
6.65
|
210 | 7.15 | 7.15 | 6.65 | 0 | 0 | 0 | |
02/12/2020 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
01/12/2020 |
7.15
|
20,020 | 6.68 | 7.15 | 6.23 | 0 | 0 | 0 | |
30/11/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
27/11/2020 |
6.68
|
10 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
26/11/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
25/11/2020 |
6.68
|
2,140 | 6.68 | 7.14 | 6.68 | 0 | 0 | 0 | |
24/11/2020 |
6.68
|
12,880 | 6.90 | 7.38 | 6.68 | 0 | 0 | 0 | |
23/11/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
20/11/2020 |
6.90
|
10 | 7.41 | 7.41 | 6.90 | 0 | 0 | 0 | |
19/11/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
18/11/2020 |
7.41
|
12,200 | 6.93 | 7.41 | 6.45 | 0 | 0 | 0 | |
17/11/2020 |
6.93
|
1,150 | 6.87 | 6.93 | 6.93 | 0 | 0 | 0 | |
16/11/2020 |
6.87
|
10 | 7.38 | 7.38 | 6.87 | 0 | 0 | 0 | |
13/11/2020 |
7.38
|
2,000 | 6.91 | 7.38 | 7.29 | 0 | 0 | 0 | |
12/11/2020 |
6.91
|
50,430 | 6.87 | 7.35 | 6.87 | 0 | 0 | 0 | |
11/11/2020 |
6.87
|
10 | 7.38 | 7.38 | 6.87 | 0 | 0 | 0 | |
10/11/2020 |
7.38
|
180 | 7.40 | 7.40 | 6.89 | 0 | 0 | 0 | |
09/11/2020 |
7.40
|
14,000 | 6.94 | 7.40 | 6.84 | 0 | 2,000 | -0.0 | |
06/11/2020 |
6.94
|
5,210 | 7.04 | 7.04 | 6.93 | 0 | 0 | 0 | |
05/11/2020 |
7.04
|
29,620 | 6.59 | 7.04 | 6.60 | 0 | 0 | 0 | |
04/11/2020 |
6.59
|
39,990 | 6.93 | 7.41 | 6.59 | 2,000 | 0 | 0.0 | |
03/11/2020 |
6.93
|
27,660 | 6.75 | 7.22 | 6.93 | 0 | 0 | 0 | |
02/11/2020 |
6.75
|
15,040 | 6.31 | 6.75 | 6.75 | 0 | 0 | 0 | |
30/10/2020 |
6.31
|
62,950 | 6.60 | 7.07 | 6.22 | 0 | 0 | 0 | |
29/10/2020 |
6.60
|
33,400 | 6.18 | 6.60 | 5.96 | 0 | 0 | 0 | |
28/10/2020 |
6.18
|
58,230 | 5.78 | 6.18 | 6.18 | 0 | 0 | 0 | |
27/10/2020 |
5.78
|
320 | 5.42 | 5.78 | 5.78 | 0 | 0 | 0 | |
26/10/2020 |
5.42
|
6,380 | 5.80 | 6.20 | 5.42 | 0 | 0 | 0 | |
23/10/2020 |
5.80
|
60 | 5.42 | 5.80 | 5.80 | 0 | 0 | 0 | |
22/10/2020 |
5.42
|
28,950 | 5.79 | 6.19 | 5.42 | 0 | 0 | 0 | |
21/10/2020 |
5.79
|
33,280 | 6.13 | 6.31 | 5.79 | 0 | 0 | 0 | |
20/10/2020 |
6.13
|
20 | 6.12 | 6.13 | 5.78 | 0 | 0 | 0 | |
19/10/2020 |
6.12
|
4,080 | 6.04 | 6.12 | 5.78 | 0 | 0 | 0 | |
16/10/2020 |
6.04
|
24,290 | 5.71 | 6.04 | 5.87 | 0 | 0 | 0 | |
15/10/2020 |
5.71
|
10,200 | 5.33 | 5.71 | 5.69 | 0 | 0 | 0 | |
14/10/2020 |
5.33
|
4,510 | 5.32 | 5.69 | 5.33 | 0 | 0 | 0 | |
13/10/2020 |
5.32
|
10 | 4.98 | 5.32 | 5.32 | 0 | 0 | 0 | |
12/10/2020 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
09/10/2020 |
4.98
|
30 | 5.30 | 5.30 | 4.98 | 0 | 0 | 0 | |
08/10/2020 |
5.30
|
310 | 5.69 | 5.69 | 5.30 | 0 | 0 | 0 | |
07/10/2020 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
06/10/2020 |
5.69
|
50 | 5.37 | 5.69 | 5.69 | 0 | 0 | 0 | |
05/10/2020 |
5.37
|
17,090 | 5.02 | 5.37 | 5.33 | 0 | 0 | 0 | |
02/10/2020 |
5.02
|
20 | 5.30 | 5.66 | 5.02 | 0 | 0 | 0 | |
01/10/2020 |
5.30
|
20 | 5.33 | 5.33 | 5.30 | 0 | 0 | 0 | |
30/09/2020 |
5.33
|
320 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
29/09/2020 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
28/09/2020 |
5.33
|
5,210 | 5.29 | 5.33 | 5.33 | 0 | 0 | 0 | |
25/09/2020 |
5.29
|
4,800 | 5.21 | 5.33 | 5.21 | 0 | 0 | 0 | |
24/09/2020 |
5.21
|
60 | 5.51 | 5.51 | 5.21 | 0 | 0 | 0 | |
23/09/2020 |
5.51
|
820 | 5.60 | 5.60 | 5.24 | 0 | 0 | 0 | |
22/09/2020 |
5.60
|
10,070 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 | |
21/09/2020 |
5.60
|
10,070 | 5.69 | 5.69 | 5.30 | 0 | 0 | 0 | |
18/09/2020 |
5.69
|
100 | 5.33 | 5.71 | 5.33 | 0 | 0 | 0 | |
17/09/2020 |
5.33
|
710 | 5.33 | 5.33 | 5.29 | 0 | 0 | 0 | |
16/09/2020 |
5.33
|
3,260 | 5.12 | 5.33 | 5.16 | 0 | 0 | 0 | |
15/09/2020 |
5.12
|
1,860 | 5.24 | 5.24 | 5.07 | 0 | 0 | 0 | |
14/09/2020 |
5.24
|
10 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
11/09/2020 |
5.24
|
410 | 5.24 | 5.24 | 4.98 | 0 | 0 | 0 | |
10/09/2020 |
5.24
|
3,020 | 4.92 | 5.24 | 5.02 | 0 | 0 | 0 | |
09/09/2020 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
08/09/2020 |
4.92
|
320 | 5.26 | 5.26 | 4.92 | 0 | 0 | 0 |