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) |
-2.60 | -13.65% | 5,679,000 | -3,302 | -0.1 |
16.35
19.30
16.35
|
2 tháng
(2024-07-22) |
-3.05 | -15.64% | 14,883,900 | 89,446 | 1.8 |
16.35
20.10
16.35
|
3 tháng
(2024-06-21) |
-5.60 | -25.40% | 33,834,500 | 301,138 | 7.2 |
16.35
23.60
16.35
|
6 tháng
(2024-03-25) |
-0.54 | -3.17% | 60,949,000 | -704,262 | -10.8 |
15.76
23.60
16.35
|
12 tháng
(2023-09-25) |
-0.07 | -0.41% | 85,497,900 | -664,156 | -10.4 |
15.01
23.60
16.35
|
24 tháng
(2022-09-30) |
-0.60 | -3.54% | 232,633,700 | 17,124,999 | 256.8 |
11.02
23.60
16.35
|
36 tháng
(2021-10-05) |
-3.10 | -15.84% | 531,967,500 | 20,153,901 | 334.8 |
11.02
25.02
16.35
|
60 tháng
(2019-10-16) |
9.06 | 122.64% | 675,160,022 | 23,943,850 | 401.9 |
5.64
25.02
16.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
7.19
|
29,500 | 7.19 | 7.26 | 6.98 | 0 | 0 | 0 | |
17/09/2020 |
7.19
|
24,920 | 7.19 | 7.26 | 7.19 | 0 | 0 | 0 | |
16/09/2020 |
7.19
|
130,200 | 7.05 | 7.33 | 7.05 | 0 | 0 | 0 | |
15/09/2020 |
7.05
|
89,800 | 6.98 | 7.05 | 6.91 | 1,000 | 0 | 0.0 | |
14/09/2020 |
6.98
|
79,600 | 6.84 | 6.98 | 6.84 | 0 | 0 | 0 | |
11/09/2020 |
6.84
|
15,600 | 6.84 | 6.84 | 6.78 | 4,600 | 0 | 0.0 | |
10/09/2020 |
6.84
|
4,900 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
09/09/2020 |
6.84
|
10,200 | 6.84 | 6.84 | 6.78 | 400 | 0 | 0.0 | |
08/09/2020 |
6.84
|
3,700 | 6.91 | 6.91 | 6.84 | 0 | 0 | 0 | |
07/09/2020 |
6.91
|
8,800 | 6.91 | 7.05 | 6.91 | 400 | 0 | 0.0 | |
04/09/2020 |
6.91
|
35,010 | 6.78 | 6.98 | 6.78 | 0 | 0 | 0 | |
03/09/2020 |
6.78
|
27,300 | 6.78 | 6.84 | 6.78 | 1,000 | 0 | 0.0 | |
01/09/2020 |
6.78
|
111,200 | 6.84 | 6.84 | 6.71 | 3,000 | 0 | 0.0 | |
31/08/2020 |
6.84
|
19,610 | 6.78 | 6.84 | 6.84 | 0 | 0 | 0 | |
28/08/2020 |
6.78
|
26,400 | 6.78 | 6.84 | 6.08 | 0 | 0 | 0 | |
27/08/2020 |
6.78
|
76,971 | 6.84 | 6.91 | 6.64 | 1,000 | 0 | 0.0 | |
26/08/2020 |
6.84
|
16,801 | 6.84 | 6.91 | 6.78 | 1,000 | 0 | 0.0 | |
25/08/2020 |
6.84
|
63,200 | 6.71 | 6.84 | 6.71 | 2,100 | 1,000 | 0.0 | |
24/08/2020 |
6.71
|
34,900 | 6.64 | 6.78 | 6.64 | 9,800 | 0 | 0.1 | |
21/08/2020 |
6.64
|
8,500 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
20/08/2020 |
6.64
|
11,300 | 6.57 | 6.64 | 6.57 | 0 | 0 | 0 | |
19/08/2020 |
6.57
|
20,901 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
18/08/2020 |
6.57
|
2,300 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
17/08/2020 |
6.57
|
27,300 | 6.57 | 6.57 | 6.50 | 0 | 0 | 0 | |
14/08/2020 |
6.57
|
33,075 | 6.64 | 6.64 | 6.50 | 0 | 0 | 0 | |
13/08/2020 |
6.64
|
21,600 | 6.57 | 6.71 | 6.50 | 0 | 0 | 0 | |
12/08/2020 |
6.57
|
14,875 | 6.57 | 6.64 | 6.57 | 0 | 0 | 0 | |
11/08/2020 |
6.57
|
8,380 | 6.64 | 6.64 | 6.50 | 0 | 0 | 0 | |
10/08/2020 |
6.64
|
11,400 | 6.50 | 6.64 | 6.50 | 0 | 0 | 0 | |
07/08/2020 |
6.50
|
6,775 | 6.57 | 6.57 | 6.50 | 0 | 0 | 0 | |
06/08/2020 |
6.57
|
19,100 | 6.57 | 6.57 | 6.50 | 0 | 0 | 0 | |
05/08/2020 |
6.57
|
29,600 | 6.50 | 6.57 | 6.50 | 0 | 0 | 0 | |
04/08/2020 |
6.50
|
2,200 | 6.78 | 6.78 | 6.50 | 0 | 0 | 0 | |
03/08/2020 |
6.78
|
2,200 | 6.36 | 6.78 | 6.22 | 0 | 0 | 0 | |
31/07/2020 |
6.36
|
8,500 | 6.29 | 6.36 | 6.22 | 0 | 0 | 0 | |
30/07/2020 |
6.29
|
24,700 | 6.29 | 6.29 | 6.22 | 0 | 0 | 0 | |
29/07/2020 |
6.29
|
76,400 | 6.36 | 6.36 | 6.22 | 0 | 0 | 0 | |
28/07/2020 |
6.36
|
114,100 | 6.36 | 6.36 | 6.29 | 0 | 0 | 0 | |
27/07/2020 |
6.36
|
66,200 | 6.57 | 6.57 | 6.08 | 0 | 0 | 0 | |
24/07/2020 |
6.57
|
48,800 | 6.84 | 6.84 | 6.57 | 0 | 0 | 0 | |
23/07/2020 |
6.84
|
16,400 | 6.78 | 6.84 | 6.71 | 0 | 0 | 0 | |
22/07/2020 |
6.78
|
12,000 | 6.64 | 6.84 | 6.71 | 0 | 0 | 0 | |
21/07/2020 |
6.64
|
69,000 | 6.78 | 6.78 | 6.64 | 0 | 0 | 0 | |
20/07/2020 |
6.78
|
4,200 | 6.71 | 6.78 | 6.78 | 100 | 0 | 0.0 | |
17/07/2020 |
6.71
|
23,600 | 6.71 | 6.78 | 6.71 | 0 | 0 | 0 | |
16/07/2020 |
6.71
|
19,900 | 6.71 | 6.84 | 6.71 | 5,000 | 0 | 0.0 | |
15/07/2020 |
6.71
|
6,600 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
14/07/2020 |
6.71
|
14,800 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
13/07/2020 |
6.71
|
43,600 | 6.71 | 6.78 | 6.71 | 0 | 0 | 0 | |
10/07/2020 |
6.71
|
4,820 | 6.78 | 6.78 | 6.71 | 0 | 0 | 0 | |
09/07/2020 |
6.78
|
32,807 | 6.78 | 6.91 | 6.71 | 1,000 | 0 | 0.0 | |
08/07/2020 |
6.78
|
11,510 | 6.71 | 6.78 | 6.78 | 2,400 | 0 | 0.0 | |
07/07/2020 |
6.71
|
20,000 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
06/07/2020 |
6.71
|
55,810 | 6.71 | 6.78 | 6.64 | 0 | 0 | 0 | |
03/07/2020 |
6.71
|
29,400 | 6.64 | 6.71 | 6.64 | 1,000 | 0 | 0.0 | |
02/07/2020 |
6.64
|
23,500 | 6.78 | 6.78 | 6.64 | 0 | 0 | 0 | |
01/07/2020 |
6.78
|
9,200 | 6.78 | 6.78 | 6.64 | 0 | 0 | 0 | |
30/06/2020 |
6.78
|
35,700 | 6.78 | 6.84 | 5.88 | 1,000 | 0 | 0.0 | |
29/06/2020 |
6.78
|
28,410 | 6.91 | 6.91 | 6.78 | 0 | 5,000 | -0.0 | |
26/06/2020 |
6.91
|
13,900 | 6.91 | 6.98 | 6.91 | 2,000 | 0 | 0.0 | |
25/06/2020 |
6.91
|
6,210 | 6.91 | 6.91 | 6.78 | 0 | 0 | 0 | |
24/06/2020 |
6.91
|
20,100 | 6.84 | 6.91 | 6.78 | 0 | 0 | 0 | |
23/06/2020 |
6.84
|
18,910 | 6.78 | 6.84 | 6.71 | 0 | 0 | 0 | |
22/06/2020 |
6.78
|
22,400 | 6.91 | 6.91 | 6.78 | 0 | 0 | 0 | |
19/06/2020 |
6.91
|
12,000 | 6.64 | 6.91 | 6.64 | 4,500 | 0 | 0.0 | |
18/06/2020 |
6.64
|
10,400 | 6.84 | 6.84 | 6.64 | 1,000 | 0 | 0.0 | |
17/06/2020 |
6.84
|
13,320 | 6.84 | 6.84 | 6.71 | 0 | 0 | 0 | |
16/06/2020 |
6.84
|
27,400 | 6.84 | 7.12 | 6.84 | 0 | 0 | 0 | |
15/06/2020 |
6.84
|
44,320 | 7.05 | 7.19 | 6.84 | 0 | 0 | 0 | |
12/06/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/06/2020 |
7.05
|
56,737 | 6.64 | 7.33 | 6.43 | 0 | 0 | 0 | |
11/06/2020 |
6.64
|
72,411 | 7.01 | 7.01 | 6.64 | 0 | 0 | 0 | |
10/06/2020 |
7.01
|
99,950 | 7.01 | 7.01 | 6.76 | 0 | 0 | 0 | |
09/06/2020 |
7.01
|
49,170 | 6.89 | 7.08 | 6.89 | 0 | 0 | 0 | |
08/06/2020 |
6.89
|
147,800 | 6.89 | 7.14 | 6.89 | 0 | 0 | 0 | |
05/06/2020 |
6.89
|
205,900 | 6.57 | 7.01 | 6.51 | 1,700 | 24,100 | -0.2 | |
04/06/2020 |
6.57
|
96,810 | 6.39 | 6.57 | 6.39 | 0 | 0 | 0 | |
03/06/2020 |
6.39
|
43,065 | 6.45 | 6.51 | 5.51 | 0 | 0 | 0 | |
02/06/2020 |
6.45
|
73,700 | 6.39 | 6.51 | 6.39 | 0 | 0 | 0 | |
01/06/2020 |
6.39
|
98,000 | 6.57 | 6.57 | 6.32 | 0 | 0 | 0 | |
29/05/2020 |
6.57
|
42,000 | 6.57 | 6.89 | 6.51 | 6,000 | 0 | 0.1 | |
28/05/2020 |
6.57
|
129,215 | 6.51 | 6.70 | 6.51 | 0 | 20,000 | -0.2 | |
27/05/2020 |
6.51
|
57,400 | 6.57 | 6.57 | 6.51 | 0 | 0 | 0 | |
26/05/2020 |
6.57
|
24,200 | 6.57 | 6.57 | 6.45 | 0 | 0 | 0 | |
25/05/2020 |
6.57
|
17,115 | 6.45 | 6.57 | 6.39 | 0 | 0 | 0 | |
22/05/2020 |
6.45
|
27,100 | 6.45 | 6.51 | 6.45 | 0 | 0 | 0 | |
21/05/2020 |
6.45
|
5,900 | 6.57 | 6.57 | 6.45 | 0 | 0 | 0 | |
20/05/2020 |
6.57
|
500 | 6.57 | 6.57 | 5.57 | 0 | 0 | 0 | |
19/05/2020 |
6.57
|
6,015 | 6.51 | 6.57 | 6.45 | 0 | 0 | 0 | |
18/05/2020 |
6.51
|
43,300 | 6.26 | 7.26 | 6.32 | 0 | 0 | 0 | |
15/05/2020 |
6.26
|
600 | 6.26 | 6.51 | 6.26 | 0 | 0 | 0 | |
14/05/2020 |
6.26
|
2,210 | 6.14 | 6.32 | 6.26 | 0 | 0 | 0 | |
13/05/2020 |
6.14
|
9,100 | 6.32 | 6.45 | 6.14 | 0 | 0 | 0 | |
12/05/2020 |
6.32
|
25,700 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
11/05/2020 |
6.32
|
3,470 | 6.14 | 6.51 | 6.32 | 0 | 0 | 0 | |
08/05/2020 |
6.14
|
8,045 | 6.32 | 6.32 | 6.14 | 0 | 0 | 0 | |
07/05/2020 |
6.32
|
2,200 | 6.20 | 6.39 | 6.20 | 0 | 0 | 0 | |
06/05/2020 |
6.20
|
7,900 | 6.39 | 6.39 | 6.01 | 0 | 0 | 0 | |
05/05/2020 |
6.39
|
150 | 5.95 | 6.39 | 6.39 | 0 | 0 | 0 | |
04/05/2020 |
5.95
|
8,200 | 6.14 | 6.82 | 5.95 | 0 | 0 | 0 | |
29/04/2020 |
6.14
|
2,100 | 5.95 | 6.82 | 6.14 | 0 | 0 | 0 |