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) |
-0.01 | -0.15% | 42,200 | 0 | 0 |
6.13
6.66
6.49
|
2 tháng
(2024-07-22) |
0.10 | 1.52% | 81,800 | 0 | 0 |
5.92
6.70
6.49
|
3 tháng
(2024-06-21) |
0.57 | 9.71% | 88,700 | 0 | 0 |
5.56
6.70
6.49
|
6 tháng
(2024-03-25) |
0.91 | 16.27% | 196,000 | 0 | 0 |
4.98
6.70
6.49
|
12 tháng
(2023-09-25) |
-1.59 | -19.69% | 783,400 | -343,799 | -2.0 |
4.98
10.45
6.49
|
24 tháng
(2022-09-30) |
-1.38 | -17.55% | 1,446,400 | -374,599 | -2.2 |
4.98
10.45
6.49
|
36 tháng
(2021-10-05) |
-4.01 | -38.16% | 6,006,600 | -364,799 | 4.1 |
4.98
16.36
6.49
|
60 tháng
(2019-10-16) |
0.46 | 7.71% | 8,622,370 | -363,299 | 4.1 |
4.49
16.36
6.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2020 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
15/04/2020 |
4.89
|
8,410 | 5.05 | 5.32 | 4.70 | 0 | 0 | 0 | |
14/04/2020 |
5.05
|
3,630 | 5.41 | 5.41 | 5.04 | 0 | 0 | 0 | |
13/04/2020 |
5.41
|
3,880 | 5.41 | 5.41 | 5.04 | 0 | 0 | 0 | |
10/04/2020 |
5.41
|
50 | 5.42 | 5.42 | 5.07 | 0 | 0 | 0 | |
09/04/2020 |
5.42
|
4,330 | 5.10 | 5.46 | 4.75 | 0 | 0 | 0 | |
08/04/2020 |
5.10
|
9,310 | 5.48 | 5.87 | 5.10 | 0 | 0 | 0 | |
07/04/2020 |
5.48
|
20 | 5.89 | 5.89 | 5.48 | 0 | 0 | 0 | |
06/04/2020 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
03/04/2020 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
01/04/2020 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
31/03/2020 |
5.89
|
130 | 5.60 | 5.89 | 5.33 | 0 | 0 | 0 | |
30/03/2020 |
5.60
|
60 | 5.60 | 5.60 | 5.42 | 0 | 0 | 0 | |
27/03/2020 |
5.60
|
30 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
26/03/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
25/03/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
24/03/2020 |
5.70
|
550 | 6.12 | 6.12 | 5.70 | 0 | 0 | 0 | |
23/03/2020 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
20/03/2020 |
6.12
|
1,360 | 6.20 | 6.20 | 5.77 | 0 | 0 | 0 | |
19/03/2020 |
6.20
|
1,390 | 6.20 | 6.20 | 5.77 | 0 | 0 | 0 | |
18/03/2020 |
6.20
|
30 | 6.20 | 6.20 | 6.19 | 0 | 0 | 0 | |
17/03/2020 |
6.20
|
2,090 | 6.22 | 6.22 | 5.79 | 0 | 0 | 0 | |
16/03/2020 |
6.22
|
3,750 | 6.25 | 6.67 | 5.81 | 0 | 0 | 0 | |
13/03/2020 |
6.25
|
3,610 | 6.71 | 6.71 | 6.25 | 0 | 0 | 0 | |
12/03/2020 |
6.71
|
10 | 6.62 | 6.71 | 6.71 | 0 | 0 | 0 | |
11/03/2020 |
6.62
|
4,110 | 6.20 | 6.62 | 5.78 | 0 | 0 | 0 | |
10/03/2020 |
6.20
|
10 | 6.67 | 6.67 | 6.20 | 0 | 0 | 0 | |
09/03/2020 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
06/03/2020 |
6.67
|
2,830 | 6.76 | 7.23 | 6.28 | 0 | 0 | 0 | |
05/03/2020 |
6.76
|
1,010 | 6.76 | 6.76 | 6.31 | 0 | 0 | 0 | |
04/03/2020 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
03/03/2020 |
6.76
|
3,020 | 6.33 | 6.76 | 5.89 | 0 | 0 | 0 | |
02/03/2020 |
6.33
|
10 | 5.92 | 6.33 | 6.33 | 0 | 0 | 0 | |
28/02/2020 |
5.92
|
30 | 6.36 | 6.81 | 5.92 | 0 | 0 | 0 | |
27/02/2020 |
6.36
|
10 | 5.96 | 6.36 | 6.36 | 0 | 0 | 0 | |
26/02/2020 |
5.96
|
10 | 6.38 | 6.38 | 5.96 | 0 | 0 | 0 | |
25/02/2020 |
6.38
|
10 | 6.86 | 6.86 | 6.38 | 0 | 0 | 0 | |
24/02/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
21/02/2020 |
6.86
|
10 | 7.38 | 7.38 | 6.86 | 0 | 0 | 0 | |
20/02/2020 |
7.38
|
1,140 | 6.93 | 7.41 | 6.45 | 0 | 0 | 0 | |
19/02/2020 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
18/02/2020 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
17/02/2020 |
6.93
|
1,010 | 6.58 | 6.93 | 6.12 | 0 | 0 | 0 | |
14/02/2020 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
13/02/2020 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
12/02/2020 |
6.58
|
100 | 6.76 | 6.76 | 6.28 | 0 | 0 | 0 | |
11/02/2020 |
6.76
|
10 | 6.93 | 6.93 | 6.76 | 0 | 0 | 0 | |
10/02/2020 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
07/02/2020 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
06/02/2020 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
05/02/2020 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
04/02/2020 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
03/02/2020 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
31/01/2020 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
30/01/2020 |
6.93
|
10 | 7.02 | 7.02 | 6.93 | 0 | 0 | 0 | |
22/01/2020 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
21/01/2020 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
20/01/2020 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
17/01/2020 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
16/01/2020 |
7.02
|
160 | 7.11 | 7.11 | 7.02 | 0 | 0 | 0 | |
15/01/2020 |
7.11
|
10 | 6.67 | 7.11 | 7.11 | 0 | 0 | 0 | |
14/01/2020 |
6.67
|
10 | 7.02 | 7.02 | 6.67 | 0 | 0 | 0 | |
13/01/2020 |
7.02
|
2,000 | 7.10 | 7.10 | 7.02 | 0 | 0 | 0 | |
10/01/2020 |
7.10
|
10 | 7.11 | 7.11 | 7.10 | 0 | 0 | 0 | |
09/01/2020 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
08/01/2020 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
07/01/2020 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
06/01/2020 |
7.11
|
7,250 | 7.11 | 7.61 | 6.61 | 0 | 0 | 0 | |
03/01/2020 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
02/01/2020 |
7.11
|
100 | 7.47 | 7.47 | 7.11 | 0 | 0 | 0 | |
31/12/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
30/12/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
27/12/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
26/12/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
25/12/2019 |
7.47
|
100 | 7.41 | 7.47 | 7.47 | 0 | 0 | 0 | |
24/12/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
23/12/2019 |
7.41
|
900 | 6.93 | 7.41 | 6.93 | 0 | 0 | 0 | |
20/12/2019: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
20/12/2019 |
6.93
|
500 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
19/12/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
18/12/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
17/12/2019 |
6.93
|
430 | 6.60 | 6.93 | 6.60 | 0 | 0 | 0 | |
16/12/2019 |
6.60
|
2,050 | 6.45 | 6.77 | 6.45 | 0 | 0 | 0 | |
13/12/2019 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
12/12/2019 |
6.45
|
10 | 6.93 | 6.93 | 6.45 | 0 | 0 | 0 | |
11/12/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
10/12/2019 |
6.93
|
200 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
09/12/2019 |
6.93
|
600 | 6.60 | 6.93 | 6.93 | 0 | 0 | 0 | |
06/12/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
05/12/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
04/12/2019 |
6.60
|
10 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
03/12/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
02/12/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
29/11/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
28/11/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
27/11/2019 |
6.60
|
4,900 | 6.52 | 6.60 | 6.52 | 0 | 0 | 0 | |
26/11/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
25/11/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
22/11/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
21/11/2019 |
6.52
|
100 | 6.13 | 6.52 | 6.52 | 0 | 0 | 0 | |
20/11/2019 |
6.13
|
10,200 | 5.74 | 6.13 | 6.13 | 0 | 0 | 0 |