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) |
-0.30 | -2.80% | 19,200 | 0 | 0 |
10.40
10.80
10.60
|
2 tháng
(2024-07-22) |
-0.50 | -4.59% | 103,500 | 0 | 0 |
10.10
11
10.60
|
3 tháng
(2024-06-21) |
-1.20 | -10.31% | 548,800 | 0 | 0 |
10.10
11.60
10.60
|
6 tháng
(2024-03-25) |
-0.81 | -7.25% | 752,514 | 0 | 0 |
9.87
12.27
10.60
|
12 tháng
(2023-09-25) |
-0.14 | -1.34% | 846,851 | 0 | 0 |
9.87
12.27
10.60
|
24 tháng
(2022-09-30) |
-0.41 | -3.76% | 1,252,660 | 0 | 0 |
9.64
12.43
10.60
|
36 tháng
(2021-10-05) |
-6.47 | -38.34% | 5,179,564 | 0 | 0 |
9.55
18.46
10.60
|
60 tháng
(2019-10-16) |
3.97 | 61.73% | 11,819,904 | 0 | -0.0 |
5.22
26.45
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2020 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
24/04/2020 |
6.13
|
4,800 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
23/04/2020 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
22/04/2020 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
21/04/2020 |
6.13
|
100 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
20/04/2020 |
6.53
|
5,300 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
17/04/2020 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
16/04/2020 |
6.53
|
200 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
15/04/2020 |
6.53
|
1,000 | 6.70 | 6.70 | 6.53 | 0 | 0 | 0 | |
14/04/2020 |
6.53
|
1,500 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
13/04/2020 |
5.96
|
1,600 | 6.21 | 6.21 | 5.96 | 0 | 0 | 0 | |
10/04/2020 |
6.13
|
400 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
09/04/2020 |
6.53
|
300 | 6.13 | 6.53 | 6.13 | 0 | 0 | 0 | |
08/04/2020 |
5.96
|
600 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
07/04/2020 |
5.88
|
600 | 5.80 | 5.88 | 5.80 | 0 | 0 | 0 | |
06/04/2020 |
6.53
|
100 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
03/04/2020 |
5.72
|
1,500 | 6.53 | 6.53 | 5.72 | 0 | 0 | 0 | |
01/04/2020 |
6.53
|
100 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
31/03/2020 |
6.86
|
10 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
30/03/2020 |
6.86
|
100 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
27/03/2020 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
26/03/2020 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
25/03/2020 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
24/03/2020 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
23/03/2020 |
6.70
|
500 | 6.70 | 6.70 | 6.53 | 0 | 0 | 0 | |
20/03/2020 |
6.62
|
1,600 | 6.86 | 6.86 | 6.62 | 0 | 0 | 0 | |
19/03/2020 |
6.70
|
2,600 | 7.02 | 7.02 | 6.53 | 0 | 0 | 0 | |
18/03/2020 |
6.53
|
3,900 | 7.11 | 7.11 | 6.53 | 0 | 0 | 0 | |
17/03/2020 |
6.86
|
500 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
16/03/2020 |
6.45
|
200 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
13/03/2020 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
12/03/2020 |
6.94
|
9,000 | 6.21 | 6.94 | 5.64 | 0 | 0 | 0 | |
11/03/2020 |
6.53
|
2,100 | 6.94 | 6.94 | 6.53 | 0 | 0 | 0 | |
10/03/2020 |
6.94
|
1,100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
09/03/2020 |
7.35
|
1,300 | 6.94 | 7.35 | 6.94 | 0 | 0 | 0 | |
06/03/2020 |
6.94
|
1,300 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
05/03/2020 |
6.94
|
5,100 | 6.94 | 7.02 | 6.94 | 0 | 0 | 0 | |
04/03/2020 |
6.86
|
1,700 | 7.11 | 7.11 | 6.86 | 0 | 0 | 0 | |
03/03/2020 |
6.94
|
1,400 | 7.02 | 7.02 | 6.94 | 0 | 0 | 0 | |
02/03/2020 |
7.02
|
3,700 | 7.92 | 7.92 | 7.02 | 0 | 0 | 0 | |
28/02/2020 |
7.11
|
1,700 | 7.11 | 7.43 | 7.02 | 0 | 0 | 0 | |
27/02/2020 |
7.35
|
4,200 | 7.27 | 7.43 | 7.11 | 0 | 0 | 0 | |
26/02/2020 |
7.27
|
5,700 | 7.35 | 7.51 | 7.27 | 0 | 0 | 0 | |
25/02/2020 |
7.35
|
5,800 | 8.17 | 8.17 | 7.35 | 0 | 500 | -0.0 | |
24/02/2020 |
7.68
|
21,500 | 7.27 | 7.76 | 6.70 | 0 | 0 | 0 | |
21/02/2020 |
6.94
|
3,100 | 7.84 | 7.84 | 6.70 | 0 | 0 | 0 | |
20/02/2020 |
7.11
|
3,700 | 8.25 | 8.25 | 6.78 | 0 | 0 | 0 | |
19/02/2020 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
18/02/2020 |
7.02
|
2,700 | 7.02 | 7.02 | 6.94 | 0 | 0 | 0 | |
17/02/2020 |
7.02
|
5,100 | 7.76 | 7.76 | 7.02 | 0 | 0 | 0 | |
14/02/2020 |
7.11
|
1,400 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
13/02/2020 |
7.19
|
1,600 | 6.78 | 7.35 | 6.78 | 0 | 0 | 0 | |
12/02/2020 |
7.60
|
12,400 | 8.25 | 8.25 | 7.19 | 0 | 0 | 0 | |
11/02/2020 |
8.09
|
400 | 7.35 | 8.09 | 7.35 | 0 | 0 | 0 | |
10/02/2020 |
8.17
|
4,600 | 8.82 | 8.82 | 8.09 | 0 | 0 | 0 | |
07/02/2020 |
8.17
|
12,600 | 8.00 | 8.49 | 7.84 | 0 | 0 | 0 | |
06/02/2020 |
8.00
|
11,200 | 8.90 | 8.90 | 7.92 | 0 | 0 | 0 | |
05/02/2020 |
8.90
|
3,800 | 9.23 | 9.31 | 8.90 | 0 | 0 | 0 | |
04/02/2020 |
8.98
|
37,800 | 9.64 | 9.64 | 8.41 | 0 | 0 | 0 | |
03/02/2020 |
8.41
|
2,300 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
31/01/2020 |
7.35
|
2,527 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
30/01/2020 |
6.45
|
500 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
22/01/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
21/01/2020 |
5.64
|
1,200 | 5.72 | 5.72 | 5.64 | 0 | 0 | 0 | |
20/01/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
17/01/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
16/01/2020 |
5.47
|
400 | 5.47 | 5.72 | 5.47 | 0 | 0 | 0 | |
15/01/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
14/01/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
13/01/2020 |
5.72
|
4,200 | 5.39 | 5.72 | 5.15 | 0 | 0 | 0 | |
10/01/2020 |
6.53
|
200 | 5.47 | 6.53 | 5.47 | 0 | 0 | 0 | |
09/01/2020 |
6.45
|
627 | 5.23 | 6.45 | 5.23 | 0 | 0 | 0 | |
08/01/2020 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
07/01/2020 |
5.96
|
100 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
06/01/2020 |
5.23
|
100 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
03/01/2020 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
02/01/2020 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
31/12/2019 |
6.53
|
200 | 6.04 | 6.53 | 6.04 | 0 | 0 | 0 | |
30/12/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
27/12/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
26/12/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
25/12/2019 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
24/12/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
23/12/2019 |
7.76
|
4,000 | 7.60 | 7.76 | 6.37 | 0 | 0 | 0 | |
20/12/2019 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
19/12/2019 |
6.86
|
100 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
18/12/2019 |
8.09
|
4,000 | 7.92 | 8.09 | 7.92 | 0 | 0 | 0 | |
17/12/2019 |
7.92
|
100 | 7.92 | 7.92 | 6.92 | 0 | 0 | 0 | |
16/12/2019 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
13/12/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
13/12/2019 |
7.19
|
5,900 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
12/12/2019 |
7.19
|
900 | 7.19 | 7.19 | 6.96 | 0 | 0 | 0 | |
11/12/2019 |
7.57
|
19,800 | 6.51 | 7.57 | 6.51 | 0 | 0 | 0 | |
10/12/2019 |
6.13
|
2,100 | 7.57 | 7.57 | 6.13 | 0 | 0 | 0 | |
09/12/2019 |
7.11
|
6,200 | 6.73 | 7.11 | 6.73 | 0 | 0 | 0 | |
06/12/2019 |
6.43
|
7,000 | 5.83 | 6.43 | 5.83 | 0 | 0 | 0 | |
05/12/2019 |
6.05
|
5,600 | 5.75 | 6.05 | 5.75 | 0 | 0 | 0 | |
04/12/2019 |
5.83
|
4,800 | 5.75 | 5.98 | 5.75 | 0 | 0 | 0 | |
03/12/2019 |
5.98
|
1,202 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
02/12/2019 |
5.75
|
110 | 5.67 | 5.75 | 5.75 | 0 | 0 | 0 | |
29/11/2019 |
5.75
|
500 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |