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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-21) |
0.10 | 1.67% | 318,600 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-25) |
0.50 | 8.93% | 3,293,000 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-09-30) |
-3.02 | -33.11% | 4,889,200 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-05) |
-2.85 | -31.87% | 6,180,800 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-16) |
-1.19 | -16.30% | 7,104,990 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2020 |
6.56
|
180 | 6.83 | 6.97 | 6.56 | 0 | 0 | 0 | |
11/09/2020 |
6.83
|
50 | 6.55 | 6.83 | 6.83 | 0 | 0 | 0 | |
10/09/2020 |
6.55
|
10 | 6.68 | 6.68 | 6.55 | 0 | 0 | 0 | |
09/09/2020 |
6.68
|
8,440 | 6.68 | 6.68 | 6.67 | 0 | 6,990 | -0.1 | |
08/09/2020 |
6.68
|
70 | 6.84 | 6.84 | 6.68 | 0 | 0 | 0 | |
07/09/2020 |
6.84
|
10 | 6.96 | 6.96 | 6.84 | 0 | 0 | 0 | |
04/09/2020 |
6.96
|
470 | 6.80 | 6.97 | 6.96 | 0 | 0 | 0 | |
03/09/2020 |
6.80
|
280 | 6.97 | 6.97 | 6.57 | 0 | 0 | 0 | |
01/09/2020 |
6.97
|
4,270 | 7.03 | 7.04 | 6.54 | 900 | 0 | 0.0 | |
31/08/2020 |
7.03
|
150 | 6.96 | 7.03 | 6.59 | 0 | 0 | 0 | |
28/08/2020 |
6.96
|
11,730 | 7.03 | 7.03 | 6.64 | 0 | 0 | 0 | |
27/08/2020 |
7.03
|
90 | 7.09 | 7.09 | 6.69 | 0 | 0 | 0 | |
26/08/2020 |
7.09
|
310 | 6.81 | 7.09 | 6.49 | 0 | 0 | 0 | |
25/08/2020 |
6.81
|
580 | 7.15 | 7.15 | 6.81 | 0 | 0 | 0 | |
24/08/2020 |
7.15
|
2,040 | 7.03 | 7.23 | 6.55 | 0 | 0 | 0 | |
21/08/2020: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
21/08/2020 |
7.03
|
4,630 | 6.97 | 7.15 | 6.97 | 0 | 0 | 0 | |
20/08/2020 |
6.97
|
15,150 | 6.67 | 7.06 | 6.67 | 0 | 0 | 0 | |
19/08/2020 |
6.67
|
2,270 | 6.67 | 6.75 | 6.67 | 0 | 0 | 0 | |
18/08/2020 |
6.67
|
1,870 | 6.67 | 6.75 | 6.67 | 0 | 0 | 0 | |
17/08/2020 |
6.67
|
6,520 | 6.59 | 6.97 | 6.67 | 0 | 0 | 0 | |
14/08/2020 |
6.59
|
5,030 | 6.35 | 6.78 | 6.35 | 0 | 0 | 0 | |
13/08/2020 |
6.35
|
720 | 6.28 | 6.35 | 6.28 | 0 | 0 | 0 | |
12/08/2020 |
6.28
|
1,590 | 6.35 | 6.79 | 6.28 | 0 | 0 | 0 | |
11/08/2020 |
6.35
|
170 | 6.35 | 6.66 | 6.13 | 0 | 0 | 0 | |
10/08/2020 |
6.35
|
3,220 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
07/08/2020 |
6.35
|
10 | 5.95 | 6.35 | 6.35 | 0 | 0 | 0 | |
06/08/2020 |
5.95
|
150 | 5.57 | 5.95 | 5.66 | 0 | 0 | 0 | |
05/08/2020 |
5.57
|
80 | 5.81 | 6.18 | 5.41 | 0 | 0 | 0 | |
04/08/2020 |
5.81
|
560 | 5.62 | 5.95 | 5.66 | 0 | 0 | 0 | |
03/08/2020 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
31/07/2020 |
5.62
|
10 | 5.81 | 5.81 | 5.62 | 0 | 0 | 0 | |
30/07/2020 |
5.81
|
10 | 6.19 | 6.19 | 5.81 | 0 | 0 | 0 | |
29/07/2020 |
6.19
|
2,710 | 6.27 | 6.27 | 5.84 | 0 | 0 | 0 | |
28/07/2020 |
6.27
|
960 | 5.88 | 6.27 | 5.84 | 0 | 0 | 0 | |
27/07/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
24/07/2020 |
5.88
|
110 | 6.12 | 6.12 | 5.88 | 0 | 0 | 0 | |
23/07/2020 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
22/07/2020 |
6.12
|
330 | 6.42 | 6.78 | 5.98 | 0 | 0 | 0 | |
21/07/2020 |
6.42
|
120 | 6.42 | 6.51 | 6.13 | 0 | 0 | 0 | |
20/07/2020 |
6.42
|
630 | 6.13 | 6.54 | 6.05 | 0 | 0 | 0 | |
17/07/2020 |
6.13
|
170 | 5.76 | 6.14 | 5.81 | 0 | 0 | 0 | |
16/07/2020 |
5.76
|
120 | 5.38 | 5.76 | 5.11 | 0 | 0 | 0 | |
15/07/2020 |
5.38
|
10 | 5.73 | 5.73 | 5.38 | 0 | 0 | 0 | |
14/07/2020 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
13/07/2020 |
5.73
|
140 | 5.77 | 6.17 | 5.50 | 0 | 0 | 0 | |
10/07/2020 |
5.77
|
20 | 5.93 | 6.31 | 5.77 | 0 | 0 | 0 | |
09/07/2020 |
5.93
|
20 | 5.90 | 6.31 | 5.93 | 0 | 0 | 0 | |
08/07/2020 |
5.90
|
590 | 5.87 | 6.28 | 5.87 | 0 | 0 | 0 | |
07/07/2020 |
5.87
|
150 | 6.29 | 6.29 | 5.87 | 0 | 0 | 0 | |
06/07/2020 |
6.29
|
30 | 5.88 | 6.29 | 6.29 | 0 | 0 | 0 | |
03/07/2020 |
5.88
|
420 | 6.20 | 6.20 | 5.88 | 0 | 0 | 0 | |
02/07/2020 |
6.20
|
50 | 6.43 | 6.66 | 5.99 | 0 | 0 | 0 | |
01/07/2020 |
6.43
|
50 | 6.41 | 6.66 | 5.97 | 0 | 0 | 0 | |
30/06/2020 |
6.41
|
640 | 6.00 | 6.41 | 5.59 | 0 | 0 | 0 | |
29/06/2020 |
6.00
|
60 | 6.28 | 6.28 | 6.00 | 0 | 0 | 0 | |
26/06/2020 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
25/06/2020 |
6.28
|
550 | 6.66 | 6.80 | 6.20 | 0 | 0 | 0 | |
24/06/2020 |
6.66
|
30 | 6.50 | 6.90 | 6.21 | 0 | 0 | 0 | |
23/06/2020 |
6.50
|
50 | 6.42 | 6.86 | 6.35 | 0 | 0 | 0 | |
22/06/2020 |
6.42
|
1,180 | 6.43 | 6.43 | 5.99 | 0 | 0 | 0 | |
19/06/2020 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
18/06/2020 |
6.43
|
340 | 6.75 | 6.75 | 6.39 | 0 | 0 | 0 | |
17/06/2020 |
6.75
|
1,110 | 6.82 | 6.82 | 6.35 | 0 | 0 | 0 | |
16/06/2020 |
6.82
|
10 | 6.50 | 6.82 | 6.82 | 0 | 0 | 0 | |
15/06/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
12/06/2020 |
6.50
|
5,650 | 6.50 | 6.96 | 6.50 | 0 | 0 | 0 | |
11/06/2020 |
6.50
|
5,150 | 6.40 | 6.63 | 6.28 | 0 | 0 | 0 | |
10/06/2020 |
6.40
|
110 | 6.57 | 6.57 | 6.11 | 0 | 0 | 0 | |
09/06/2020 |
6.57
|
100 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
08/06/2020 |
6.57
|
20 | 6.43 | 6.57 | 6.36 | 0 | 0 | 0 | |
05/06/2020 |
6.43
|
2,000 | 6.28 | 6.51 | 6.28 | 0 | 0 | 0 | |
04/06/2020 |
6.28
|
460 | 6.42 | 6.46 | 6.28 | 0 | 0 | 0 | |
03/06/2020 |
6.42
|
1,040 | 6.43 | 6.43 | 6.28 | 0 | 0 | 0 | |
02/06/2020 |
6.43
|
1,310 | 6.43 | 6.51 | 6.43 | 0 | 0 | 0 | |
01/06/2020 |
6.43
|
740 | 6.57 | 6.66 | 6.43 | 0 | 0 | 0 | |
29/05/2020 |
6.57
|
60 | 6.51 | 6.57 | 6.40 | 0 | 0 | 0 | |
28/05/2020 |
6.51
|
60 | 6.51 | 6.86 | 6.12 | 0 | 0 | 0 | |
27/05/2020 |
6.51
|
3,120 | 6.59 | 6.82 | 6.35 | 0 | 0 | 0 | |
26/05/2020 |
6.59
|
330 | 6.58 | 6.59 | 6.13 | 0 | 0 | 0 | |
25/05/2020 |
6.58
|
40 | 6.51 | 6.83 | 6.39 | 0 | 0 | 0 | |
22/05/2020 |
6.51
|
580 | 6.42 | 6.78 | 6.28 | 0 | 0 | 0 | |
21/05/2020 |
6.42
|
810 | 6.43 | 6.82 | 6.36 | 0 | 0 | 0 | |
20/05/2020 |
6.43
|
420 | 6.51 | 6.90 | 6.32 | 0 | 0 | 0 | |
19/05/2020 |
6.51
|
130 | 6.46 | 6.86 | 6.28 | 0 | 0 | 0 | |
18/05/2020 |
6.46
|
90 | 6.39 | 6.72 | 6.12 | 0 | 0 | 0 | |
15/05/2020 |
6.39
|
190 | 6.86 | 6.86 | 6.39 | 0 | 0 | 0 | |
14/05/2020 |
6.86
|
1,500 | 7.37 | 7.37 | 6.86 | 0 | 0 | 0 | |
13/05/2020 |
7.37
|
1,460 | 6.97 | 7.44 | 6.51 | 0 | 0 | 0 | |
12/05/2020 |
6.97
|
540 | 6.97 | 6.97 | 6.49 | 0 | 0 | 0 | |
11/05/2020 |
6.97
|
1,150 | 6.63 | 7.05 | 6.20 | 0 | 0 | 0 | |
08/05/2020 |
6.63
|
920 | 6.26 | 6.68 | 6.28 | 0 | 0 | 0 | |
07/05/2020 |
6.26
|
10 | 6.27 | 6.27 | 6.26 | 0 | 0 | 0 | |
06/05/2020 |
6.27
|
10 | 5.89 | 6.27 | 6.27 | 0 | 0 | 0 | |
05/05/2020 |
5.89
|
10 | 6.24 | 6.24 | 5.89 | 0 | 0 | 0 | |
04/05/2020 |
6.24
|
6,020 | 6.70 | 6.70 | 6.24 | 0 | 0 | 0 | |
29/04/2020 |
6.70
|
1,030 | 6.27 | 6.70 | 5.88 | 0 | 0 | 0 | |
28/04/2020 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
27/04/2020 |
6.27
|
110 | 5.88 | 6.27 | 5.88 | 0 | 0 | 0 | |
24/04/2020 |
5.88
|
560 | 5.89 | 6.11 | 5.88 | 0 | 0 | 0 | |
23/04/2020 |
5.89
|
50 | 6.28 | 6.57 | 5.84 | 0 | 0 | 0 |