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) |
-1.60 | -14.29% | 673,500 | 57,500 | 0.6 |
9.40
11.20
9.40
|
2 tháng
(2024-07-22) |
-2.20 | -18.64% | 1,050,000 | 63,100 | 0.7 |
9.40
12
9.40
|
3 tháng
(2024-06-21) |
-3.10 | -24.41% | 2,070,400 | 64,100 | 0.7 |
9.40
12.70
9.40
|
6 tháng
(2024-03-25) |
-1.50 | -13.51% | 4,530,100 | 134,300 | 1.3 |
9.40
12.70
9.40
|
12 tháng
(2023-09-25) |
-2.70 | -21.95% | 5,676,700 | 136,300 | 1.4 |
9.40
13.70
9.40
|
24 tháng
(2022-09-30) |
-5.30 | -35.57% | 7,098,023 | 147,403 | 1.5 |
9.40
16.40
9.40
|
36 tháng
(2021-10-05) |
-5.14 | -34.89% | 9,876,302 | 153,003 | 1.5 |
9.40
20.72
9.40
|
60 tháng
(2019-10-16) |
4.37 | 83.44% | 12,321,419 | 149,003 | 1.3 |
4.92
20.72
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/08/2020 |
7.73
|
5,110 | 6.86 | 7.73 | 5.91 | 0 | 0 | 0 | |
17/08/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
14/08/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
13/08/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
12/08/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
11/08/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
10/08/2020 |
6.86
|
1,000 | 6.08 | 6.86 | 6.86 | 0 | 0 | 0 | |
07/08/2020 |
6.08
|
101 | 6.17 | 6.17 | 6.08 | 0 | 0 | 0 | |
06/08/2020 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
05/08/2020 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
04/08/2020 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
03/08/2020 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
31/07/2020 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
30/07/2020 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
29/07/2020 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
28/07/2020 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
27/07/2020 |
6.17
|
4 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
24/07/2020 |
6.17
|
1,000 | 6.34 | 6.34 | 6.17 | 0 | 0 | 0 | |
23/07/2020 |
6.34
|
1,800 | 6.43 | 6.43 | 5.56 | 0 | 0 | 0 | |
22/07/2020 |
6.43
|
400 | 6.08 | 6.43 | 6.17 | 0 | 0 | 0 | |
21/07/2020 |
6.08
|
2,000 | 6.86 | 7.82 | 6.08 | 0 | 0 | 0 | |
20/07/2020 |
6.86
|
1 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
17/07/2020 |
6.86
|
100 | 6.25 | 6.86 | 6.86 | 0 | 0 | 0 | |
16/07/2020 |
6.25
|
0 | 6.86 | 6.25 | 6.25 | 0 | 0 | 0 | |
15/07/2020 |
6.86
|
315 | 5.99 | 6.86 | 5.99 | 0 | 0 | 0 | |
14/07/2020 |
5.99
|
3,311 | 6.43 | 6.43 | 5.99 | 0 | 0 | 0 | |
13/07/2020 |
6.43
|
2 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
10/07/2020 |
6.43
|
324 | 5.73 | 6.43 | 6.43 | 0 | 0 | 0 | |
09/07/2020 |
5.73
|
105 | 6.51 | 6.51 | 5.73 | 0 | 0 | 0 | |
08/07/2020 |
6.51
|
1 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
07/07/2020 |
6.51
|
4 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
06/07/2020 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
03/07/2020 |
6.51
|
108 | 5.91 | 6.51 | 6.51 | 0 | 0 | 0 | |
02/07/2020 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
01/07/2020 |
5.91
|
20,205 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
30/06/2020 |
5.91
|
20 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
29/06/2020 |
5.91
|
300 | 5.65 | 5.91 | 5.91 | 0 | 0 | 0 | |
26/06/2020 |
5.65
|
5 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
25/06/2020 |
5.65
|
8,900 | 5.65 | 5.65 | 5.47 | 2,000 | 0 | 0.0 | |
24/06/2020 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
23/06/2020 |
5.65
|
205 | 5.99 | 5.99 | 5.65 | 0 | 0 | 0 | |
22/06/2020 |
5.99
|
410 | 6.17 | 6.17 | 5.47 | 0 | 0 | 0 | |
19/06/2020: Cổ tức tiền mặt tỉ lệ: 5.92% | |||||||||
19/06/2020 |
6.17
|
3,730 | 5.39 | 6.17 | 5.82 | 0 | 0 | 0 | |
18/06/2020 |
5.39
|
1,500 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
17/06/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
16/06/2020 |
5.39
|
0 | 5.31 | 5.39 | 5.39 | 0 | 0 | 0 | |
15/06/2020 |
5.31
|
5,600 | 5.55 | 5.55 | 5.31 | 0 | 0 | 0 | |
12/06/2020 |
5.55
|
1,600 | 5.31 | 5.55 | 5.31 | 0 | 0 | 0 | |
11/06/2020 |
5.31
|
1,236 | 5.55 | 5.55 | 5.31 | 0 | 0 | 0 | |
10/06/2020 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
09/06/2020 |
5.55
|
112 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
08/06/2020 |
5.55
|
2,200 | 5.55 | 5.55 | 4.92 | 0 | 0 | 0 | |
05/06/2020 |
5.55
|
5,900 | 5.55 | 5.55 | 5.31 | 0 | 0 | 0 | |
04/06/2020 |
5.55
|
3,600 | 5.47 | 5.55 | 5.31 | 0 | 0 | 0 | |
03/06/2020 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
02/06/2020 |
5.47
|
110 | 5.55 | 5.55 | 5.47 | 0 | 0 | 0 | |
01/06/2020 |
5.55
|
2,640 | 5.63 | 5.63 | 4.92 | 0 | 0 | 0 | |
29/05/2020 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
28/05/2020 |
5.63
|
0 | 5.71 | 5.63 | 5.63 | 0 | 0 | 0 | |
27/05/2020 |
5.71
|
4,000 | 5.55 | 5.71 | 5.55 | 0 | 0 | 0 | |
26/05/2020 |
5.55
|
2,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
25/05/2020 |
5.55
|
700 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
22/05/2020 |
5.55
|
400 | 6.26 | 6.26 | 5.55 | 0 | 0 | 0 | |
21/05/2020 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
20/05/2020 |
6.26
|
100 | 7.29 | 7.29 | 6.26 | 0 | 0 | 0 | |
19/05/2020 |
7.29
|
140 | 6.34 | 7.29 | 7.29 | 0 | 0 | 0 | |
18/05/2020 |
6.34
|
100 | 7.37 | 7.37 | 6.34 | 0 | 0 | 0 | |
15/05/2020 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
14/05/2020 |
7.37
|
100 | 6.50 | 7.37 | 7.37 | 0 | 0 | 0 | |
13/05/2020 |
6.50
|
100 | 5.71 | 6.50 | 6.50 | 0 | 0 | 0 | |
12/05/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
11/05/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
08/05/2020 |
5.71
|
90 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
07/05/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
06/05/2020 |
5.71
|
100 | 5.55 | 5.71 | 5.71 | 0 | 0 | 0 | |
05/05/2020 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
04/05/2020 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
29/04/2020 |
5.55
|
100 | 5.39 | 5.55 | 5.55 | 0 | 0 | 0 | |
28/04/2020 |
5.39
|
1,600 | 5.55 | 5.55 | 5.07 | 0 | 0 | 0 | |
27/04/2020 |
5.55
|
90 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
24/04/2020 |
5.55
|
2,100 | 5.07 | 5.55 | 5.07 | 0 | 0 | 0 | |
23/04/2020 |
5.07
|
5,400 | 5.07 | 5.07 | 5.00 | 0 | 0 | 0 | |
22/04/2020 |
5.07
|
100 | 5.15 | 5.15 | 5.07 | 0 | 0 | 0 | |
21/04/2020 |
5.15
|
0 | 5.39 | 5.15 | 5.15 | 0 | 0 | 0 | |
20/04/2020 |
5.39
|
1,900 | 5.07 | 5.39 | 5.07 | 1,000 | 0 | 0.0 | |
17/04/2020 |
5.07
|
1,400 | 5.31 | 5.31 | 5.07 | 0 | 0 | 0 | |
16/04/2020 |
5.31
|
100 | 5.00 | 5.31 | 5.31 | 0 | 0 | 0 | |
15/04/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
14/04/2020 |
5.00
|
3,038 | 5.71 | 5.71 | 5.00 | 0 | 0 | 0 | |
13/04/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
10/04/2020 |
5.71
|
300 | 5.39 | 5.71 | 5.63 | 0 | 0 | 0 | |
09/04/2020 |
5.39
|
900 | 5.15 | 5.39 | 5.39 | 0 | 0 | 0 | |
08/04/2020 |
5.15
|
100 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
07/04/2020 |
5.15
|
10,500 | 5.15 | 5.15 | 4.84 | 0 | 0 | 0 | |
06/04/2020 |
5.15
|
3,200 | 5.15 | 5.15 | 4.84 | 0 | 0 | 0 | |
03/04/2020 |
5.15
|
500 | 5.79 | 5.79 | 5.15 | 0 | 0 | 0 | |
01/04/2020 |
5.79
|
3,500 | 5.07 | 5.79 | 5.07 | 0 | 0 | 0 | |
31/03/2020 |
5.07
|
900 | 5.23 | 5.23 | 5.07 | 0 | 0 | 0 | |
30/03/2020 |
5.23
|
4,500 | 5.15 | 5.23 | 4.92 | 0 | 0 | 0 | |
27/03/2020 |
5.15
|
1,800 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |