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) |
6 | 25.10% | 929,300 | 5,800 | 0.2 |
23.90
29.90
29.90
|
2 tháng
(2024-07-22) |
4.80 | 19.12% | 1,166,900 | 5,300 | 0.2 |
22
29.90
29.90
|
3 tháng
(2024-06-21) |
-0.80 | -2.61% | 1,704,500 | 4,550 | 0.1 |
22
30.70
29.90
|
6 tháng
(2024-03-25) |
20.40 | 214.74% | 2,850,495 | -126,850 | -1.8 |
9.50
30.70
29.90
|
12 tháng
(2023-09-25) |
21 | 235.96% | 2,931,296 | -122,550 | -1.7 |
8.40
30.70
29.90
|
24 tháng
(2022-09-30) |
22.48 | 303.08% | 3,696,024 | -22,150 | -0.9 |
6.41
30.70
29.90
|
36 tháng
(2021-10-05) |
21.09 | 239.47% | 4,629,097 | -1,550 | -0.7 |
6.41
30.70
29.90
|
60 tháng
(2019-10-16) |
22.85 | 324.19% | 10,032,198 | -1,950 | -0.7 |
5.41
30.70
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
7.68
|
35,200 | 7.68 | 7.76 | 7.68 | 0 | 0 | 0 | |
17/09/2020 |
7.51
|
29,500 | 7.68 | 7.68 | 7.51 | 0 | 0 | 0 | |
16/09/2020 |
7.60
|
24,000 | 7.51 | 7.68 | 7.35 | 0 | 0 | 0 | |
15/09/2020 |
7.68
|
20,110 | 7.76 | 7.84 | 7.51 | 0 | 0 | 0 | |
14/09/2020 |
8.00
|
55,900 | 8.16 | 8.24 | 7.92 | 0 | 0 | 0 | |
11/09/2020 |
8.08
|
40,010 | 8.08 | 8.40 | 8.08 | 0 | 0 | 0 | |
10/09/2020 |
8.40
|
48,200 | 8.32 | 8.73 | 8.32 | 0 | 0 | 0 | |
09/09/2020 |
8.32
|
57,200 | 8.24 | 8.48 | 8.16 | 0 | 0 | 0 | |
08/09/2020 |
8.40
|
94,700 | 7.68 | 8.40 | 7.43 | 0 | 0 | 0 | |
07/09/2020 |
7.68
|
32,500 | 8.00 | 8.24 | 7.68 | 0 | 0 | 0 | |
04/09/2020 |
8.00
|
89,210 | 7.68 | 8.40 | 7.35 | 0 | 0 | 0 | |
03/09/2020 |
7.68
|
180,400 | 6.87 | 7.68 | 6.87 | 0 | 0 | 0 | |
01/09/2020 |
6.87
|
43,800 | 6.55 | 7.03 | 6.55 | 0 | 0 | 0 | |
31/08/2020 |
6.63
|
14,900 | 6.63 | 6.63 | 6.46 | 0 | 300 | -0.0 | |
28/08/2020 |
6.63
|
132,111 | 6.30 | 7.19 | 6.30 | 0 | 0 | 0 | |
27/08/2020 |
6.30
|
12,000 | 6.30 | 6.38 | 6.22 | 0 | 0 | 0 | |
26/08/2020 |
6.22
|
34,700 | 6.30 | 6.38 | 6.22 | 0 | 0 | 0 | |
25/08/2020 |
6.30
|
23,400 | 6.30 | 6.30 | 6.22 | 0 | 0 | 0 | |
24/08/2020 |
6.46
|
28,700 | 6.22 | 6.46 | 6.22 | 0 | 0 | 0 | |
21/08/2020 |
6.22
|
42,200 | 6.14 | 6.38 | 6.06 | 0 | 0 | 0 | |
20/08/2020 |
6.14
|
63,200 | 6.22 | 6.30 | 5.90 | 300 | 0 | 0.0 | |
19/08/2020 |
6.14
|
31,900 | 6.55 | 6.87 | 6.14 | 0 | 0 | 0 | |
18/08/2020 |
6.46
|
64,700 | 5.74 | 6.46 | 5.74 | 0 | 0 | 0 | |
17/08/2020 |
5.66
|
127,700 | 5.98 | 5.98 | 5.58 | 0 | 0 | 0 | |
14/08/2020 |
5.82
|
157,100 | 6.38 | 6.38 | 5.58 | 0 | 0 | 0 | |
13/08/2020 |
5.90
|
49,800 | 6.30 | 6.30 | 5.66 | 0 | 0 | 0 | |
12/08/2020 |
6.06
|
10,800 | 6.30 | 6.30 | 5.82 | 0 | 0 | 0 | |
11/08/2020 |
5.98
|
4,700 | 6.71 | 6.71 | 5.98 | 0 | 0 | 0 | |
10/08/2020 |
6.06
|
3,800 | 6.95 | 6.95 | 6.06 | 0 | 0 | 0 | |
07/08/2020 |
6.14
|
2,100 | 6.38 | 6.38 | 6.14 | 0 | 0 | 0 | |
06/08/2020 |
6.63
|
100 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
05/08/2020 |
6.06
|
3,200 | 6.14 | 6.14 | 6.06 | 0 | 0 | 0 | |
04/08/2020 |
6.14
|
700 | 7.03 | 7.03 | 6.06 | 0 | 0 | 0 | |
03/08/2020 |
6.06
|
200 | 6.71 | 6.71 | 6.06 | 0 | 0 | 0 | |
31/07/2020 |
6.06
|
3,500 | 6.06 | 6.22 | 6.06 | 0 | 0 | 0 | |
30/07/2020 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
29/07/2020 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
28/07/2020 |
6.55
|
100 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
27/07/2020 |
5.41
|
3,910 | 6.06 | 6.06 | 5.41 | 0 | 0 | 0 | |
24/07/2020 |
5.98
|
2,100 | 6.06 | 6.38 | 5.98 | 0 | 0 | 0 | |
23/07/2020 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
22/07/2020 |
6.87
|
100 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
21/07/2020 |
6.06
|
2,100 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
20/07/2020 |
6.22
|
2,300 | 6.30 | 6.30 | 6.22 | 0 | 100 | -0.0 | |
17/07/2020 |
6.46
|
3,500 | 6.55 | 6.55 | 6.46 | 0 | 0 | 0 | |
16/07/2020 |
6.55
|
200 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
15/07/2020 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
14/07/2020 |
6.46
|
1,000 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
13/07/2020 |
6.46
|
300 | 6.46 | 6.46 | 6.46 | 100 | 0 | 0.0 | |
10/07/2020 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
09/07/2020 |
6.46
|
100 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
08/07/2020 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
07/07/2020 |
6.55
|
300 | 7.19 | 7.19 | 6.55 | 0 | 0 | 0 | |
06/07/2020 |
6.55
|
200 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
03/07/2020 |
6.63
|
400 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
02/07/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
02/07/2020 |
6.63
|
2,200 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
01/07/2020 |
6.55
|
1,100 | 6.47 | 6.55 | 6.47 | 0 | 0 | 0 | |
30/06/2020 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
29/06/2020 |
6.55
|
500 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
26/06/2020 |
6.47
|
1,700 | 7.05 | 7.05 | 6.47 | 0 | 0 | 0 | |
25/06/2020 |
7.12
|
13,600 | 6.47 | 7.12 | 6.47 | 0 | 0 | 0 | |
24/06/2020 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
23/06/2020 |
6.47
|
800 | 6.62 | 6.69 | 6.47 | 0 | 0 | 0 | |
22/06/2020 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
19/06/2020 |
6.90
|
8,100 | 6.40 | 6.90 | 5.75 | 0 | 0 | 0 | |
18/06/2020 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
17/06/2020 |
6.40
|
200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
16/06/2020 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
15/06/2020 |
6.98
|
100 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
12/06/2020 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
11/06/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
10/06/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
09/06/2020 |
7.05
|
100 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
08/06/2020 |
6.62
|
7,000 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
05/06/2020 |
6.55
|
100 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
04/06/2020 |
5.90
|
4,001 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
03/06/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
02/06/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
01/06/2020 |
5.83
|
600 | 5.97 | 5.97 | 5.83 | 0 | 0 | 0 | |
29/05/2020 |
5.97
|
100 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
28/05/2020 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
27/05/2020 |
6.62
|
4,009 | 6.62 | 6.69 | 6.62 | 0 | 0 | 0 | |
26/05/2020 |
6.69
|
100 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
25/05/2020 |
5.90
|
1,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
22/05/2020 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
21/05/2020 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
20/05/2020 |
5.75
|
2,000 | 5.83 | 5.83 | 5.75 | 0 | 0 | 0 | |
19/05/2020 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
18/05/2020 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
15/05/2020 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
14/05/2020 |
5.83
|
1,000 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
13/05/2020 |
5.75
|
4,100 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
12/05/2020 |
5.75
|
6,900 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
11/05/2020 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
08/05/2020 |
5.75
|
5,100 | 5.90 | 5.90 | 5.75 | 0 | 0 | 0 | |
07/05/2020 |
5.68
|
500 | 6.47 | 6.47 | 5.68 | 0 | 0 | 0 | |
06/05/2020 |
5.68
|
200 | 5.61 | 5.68 | 5.61 | 0 | 0 | 0 | |
05/05/2020 |
5.68
|
10,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
04/05/2020 |
5.83
|
4,400 | 5.75 | 5.90 | 5.75 | 0 | 0 | 0 | |
29/04/2020 |
5.47
|
2,900 | 5.83 | 5.83 | 5.47 | 0 | 0 | 0 |