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 | 0% | 100 | 0 | 0 |
36.90
36.90
36.90
|
2 tháng
(2024-07-22) |
8.70 | 30.85% | 800 | 200 | 0.0 |
28.20
40.90
36.90
|
3 tháng
(2024-06-21) |
11 | 42.47% | 2,200 | 300 | 0.0 |
23.40
40.90
36.90
|
6 tháng
(2024-03-25) |
14.90 | 67.73% | 4,800 | 1,500 | 0.0 |
19.60
40.90
36.90
|
12 tháng
(2023-09-25) |
20.92 | 130.88% | 18,400 | 6,000 | 0.1 |
15.80
40.90
36.90
|
24 tháng
(2022-09-30) |
20.83 | 129.56% | 115,074 | 57,900 | 0.9 |
13.97
40.90
36.90
|
36 tháng
(2021-10-05) |
27.99 | 314.21% | 588,912 | 175,100 | 2.4 |
8.57
40.90
36.90
|
60 tháng
(2019-10-16) |
31.79 | 622.14% | 1,009,792 | 184,900 | 2.6 |
4.31
40.90
36.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
6.53
|
5,500 | 6.92 | 6.92 | 6.53 | 0 | 0 | 0 | |
17/09/2020 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
16/09/2020 |
6.92
|
100 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
15/09/2020 |
6.92
|
1,500 | 6.53 | 6.92 | 6.92 | 0 | 0 | 0 | |
14/09/2020 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
11/09/2020 |
6.53
|
7,300 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
10/09/2020 |
6.53
|
4,100 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
09/09/2020 |
6.53
|
100 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
08/09/2020 |
6.53
|
300 | 6.99 | 6.99 | 6.53 | 0 | 0 | 0 | |
07/09/2020 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
04/09/2020 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
03/09/2020 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
01/09/2020 |
6.99
|
1,600 | 6.99 | 6.99 | 6.53 | 0 | 0 | 0 | |
31/08/2020 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
28/08/2020 |
6.99
|
500 | 7.38 | 7.38 | 6.99 | 0 | 0 | 0 | |
27/08/2020 |
7.38
|
1,200 | 7.68 | 7.68 | 7.38 | 0 | 0 | 0 | |
26/08/2020: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/08/2020 |
7.68
|
5,000 | 7.30 | 7.68 | 6.92 | 0 | 0 | 0 | |
25/08/2020 |
7.30
|
1,302 | 7.76 | 7.76 | 7.30 | 0 | 0 | 0 | |
24/08/2020 |
7.76
|
3,900 | 7.63 | 7.76 | 7.30 | 0 | 0 | 0 | |
21/08/2020 |
7.63
|
4,800 | 7.57 | 7.63 | 7.50 | 0 | 0 | 0 | |
20/08/2020 |
7.57
|
10,000 | 6.90 | 7.57 | 7.37 | 0 | 0 | 0 | |
19/08/2020 |
6.90
|
10 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
18/08/2020 |
6.90
|
7,400 | 6.30 | 6.90 | 6.77 | 0 | 0 | 0 | |
17/08/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
14/08/2020 |
6.30
|
2,000 | 6.64 | 6.64 | 6.30 | 0 | 0 | 0 | |
13/08/2020 |
6.64
|
500 | 6.77 | 6.77 | 6.64 | 0 | 0 | 0 | |
12/08/2020 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
11/08/2020 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
10/08/2020 |
6.77
|
1,000 | 6.30 | 6.77 | 6.77 | 0 | 0 | 0 | |
07/08/2020 |
6.30
|
1,000 | 6.11 | 6.30 | 6.30 | 0 | 0 | 0 | |
06/08/2020 |
6.11
|
10,400 | 6.11 | 6.64 | 6.11 | 0 | 0 | 0 | |
05/08/2020 |
6.11
|
200 | 5.57 | 6.11 | 6.11 | 0 | 0 | 0 | |
04/08/2020 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
03/08/2020 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
31/07/2020 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
30/07/2020 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
29/07/2020 |
5.57
|
4,500 | 5.84 | 6.30 | 5.57 | 0 | 0 | 0 | |
28/07/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
27/07/2020 |
5.84
|
300 | 6.44 | 6.44 | 5.84 | 0 | 0 | 0 | |
24/07/2020 |
6.44
|
300 | 5.97 | 6.44 | 6.44 | 0 | 0 | 0 | |
23/07/2020 |
5.97
|
100 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
22/07/2020 |
5.97
|
500 | 6.11 | 6.11 | 5.97 | 0 | 0 | 0 | |
21/07/2020 |
6.11
|
900 | 6.57 | 6.57 | 6.11 | 0 | 0 | 0 | |
20/07/2020 |
6.57
|
100 | 6.11 | 6.57 | 6.57 | 0 | 0 | 0 | |
17/07/2020 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
16/07/2020 |
6.11
|
13,900 | 6.77 | 6.77 | 6.11 | 0 | 0 | 0 | |
15/07/2020 |
6.77
|
3,500 | 6.70 | 6.77 | 6.04 | 0 | 0 | 0 | |
14/07/2020 |
6.70
|
13,400 | 6.57 | 6.70 | 6.30 | 0 | 0 | 0 | |
13/07/2020 |
6.57
|
1,700 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
10/07/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
09/07/2020 |
6.57
|
3,300 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
08/07/2020 |
6.57
|
11,900 | 6.64 | 6.64 | 6.30 | 0 | 0 | 0 | |
07/07/2020 |
6.64
|
15,000 | 6.44 | 6.64 | 6.44 | 0 | 0 | 0 | |
06/07/2020 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
03/07/2020 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
02/07/2020 |
6.44
|
2,000 | 5.91 | 6.44 | 6.44 | 0 | 0 | 0 | |
01/07/2020 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
30/06/2020 |
5.91
|
8,100 | 5.38 | 5.91 | 4.98 | 0 | 0 | 0 | |
29/06/2020 |
5.38
|
100 | 4.91 | 5.38 | 5.38 | 0 | 0 | 0 | |
26/06/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
25/06/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
24/06/2020 |
4.91
|
100 | 5.44 | 5.44 | 4.91 | 0 | 0 | 0 | |
23/06/2020 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
22/06/2020 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
19/06/2020 |
5.44
|
19,000 | 5.38 | 5.91 | 5.44 | 0 | 0 | 0 | |
18/06/2020 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
17/06/2020 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
16/06/2020 |
5.38
|
4,200 | 5.84 | 6.37 | 5.38 | 0 | 0 | 0 | |
15/06/2020 |
5.84
|
400 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
12/06/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
11/06/2020 |
5.84
|
100 | 5.31 | 5.84 | 5.84 | 0 | 0 | 0 | |
10/06/2020 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
09/06/2020 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
08/06/2020 |
5.31
|
1,200 | 4.91 | 5.31 | 5.31 | 0 | 0 | 0 | |
05/06/2020 |
4.91
|
200 | 5.44 | 5.97 | 4.91 | 0 | 0 | 0 | |
04/06/2020 |
5.44
|
100 | 6.04 | 6.04 | 5.44 | 0 | 0 | 0 | |
03/06/2020 |
6.04
|
1,600 | 5.51 | 6.04 | 6.04 | 0 | 0 | 0 | |
02/06/2020 |
5.51
|
100 | 6.11 | 6.11 | 5.51 | 0 | 0 | 0 | |
01/06/2020 |
6.11
|
3,600 | 5.57 | 6.11 | 6.11 | 0 | 0 | 0 | |
29/05/2020 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
28/05/2020 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
27/05/2020 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
26/05/2020 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
25/05/2020 |
5.57
|
200 | 5.11 | 5.57 | 5.57 | 0 | 0 | 0 | |
22/05/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
21/05/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
20/05/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
19/05/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
18/05/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
15/05/2020 |
5.11
|
100 | 5.64 | 5.64 | 5.11 | 0 | 0 | 0 | |
14/05/2020 |
5.64
|
300 | 5.18 | 5.64 | 5.64 | 0 | 0 | 0 | |
13/05/2020 |
5.18
|
30 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
12/05/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
11/05/2020 |
5.18
|
200 | 4.71 | 5.18 | 5.18 | 0 | 0 | 0 | |
08/05/2020 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
07/05/2020 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
06/05/2020 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
05/05/2020 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
04/05/2020 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
29/04/2020 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |