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) |
0.04 | 0.26% | 381,800 | 69,600 | 1.2 |
15.87
16.74
16.25
|
2 tháng
(2024-07-22) |
0.24 | 1.48% | 658,800 | 67,100 | 1.1 |
15.62
16.74
16.25
|
3 tháng
(2024-06-21) |
0.72 | 4.65% | 1,192,900 | 114,300 | 1.9 |
15.33
16.74
16.25
|
6 tháng
(2024-03-25) |
2.37 | 17.09% | 2,768,600 | 138,850 | 2.3 |
13.44
16.74
16.25
|
12 tháng
(2023-09-25) |
3.16 | 24.17% | 4,553,300 | 328,800 | 5.0 |
12.52
16.74
16.25
|
24 tháng
(2022-09-30) |
3.52 | 27.64% | 7,755,300 | 494,202 | 11.5 |
10.20
16.74
16.25
|
36 tháng
(2021-10-05) |
2.35 | 16.88% | 17,209,300 | 709,372 | 19.7 |
10.14
16.74
16.25
|
60 tháng
(2019-10-16) |
9.99 | 159.47% | 26,846,840 | 518,012 | 16.4 |
5.18
16.74
16.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
27/04/2020 |
6.54
|
610 | 6.75 | 6.75 | 6.30 | 0 | 0 | 0 | |
24/04/2020 |
6.75
|
10 | 6.37 | 6.75 | 6.75 | 0 | 0 | 0 | |
23/04/2020 |
6.37
|
130 | 5.98 | 6.37 | 6.37 | 0 | 0 | 0 | |
22/04/2020 |
5.98
|
400 | 6.30 | 6.30 | 5.93 | 0 | 0 | 0 | |
21/04/2020 |
6.30
|
10 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
20/04/2020 |
6.30
|
750 | 6.51 | 6.51 | 6.30 | 0 | 0 | 0 | |
17/04/2020 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
16/04/2020 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
15/04/2020 |
6.51
|
30 | 6.26 | 6.51 | 5.88 | 0 | 0 | 0 | |
14/04/2020 |
6.26
|
390 | 6.28 | 6.28 | 6.21 | 0 | 0 | 0 | |
13/04/2020 |
6.28
|
680 | 6.75 | 6.75 | 6.28 | 0 | 0 | 0 | |
10/04/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
09/04/2020 |
6.75
|
40 | 6.58 | 6.75 | 6.14 | 0 | 0 | 0 | |
08/04/2020 |
6.58
|
670 | 6.21 | 6.63 | 6.02 | 0 | 0 | 0 | |
07/04/2020 |
6.21
|
5,670 | 6.63 | 6.63 | 6.19 | 0 | 0 | 0 | |
06/04/2020 |
6.63
|
3,220 | 6.75 | 6.75 | 6.28 | 0 | 0 | 0 | |
03/04/2020 |
6.75
|
660 | 6.49 | 6.77 | 6.07 | 0 | 10 | -0.0 | |
01/04/2020 |
6.49
|
8,050 | 6.07 | 6.49 | 5.65 | 10 | 3,030 | -0.0 | |
31/03/2020 |
6.07
|
2,010 | 5.67 | 6.07 | 5.28 | 0 | 1,980 | -0.0 | |
30/03/2020 |
5.67
|
20 | 6.07 | 6.49 | 5.67 | 0 | 0 | 0 | |
27/03/2020: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
27/03/2020 |
6.07
|
40 | 5.91 | 6.26 | 6.07 | 20 | 0 | 0.0 | |
26/03/2020 |
5.91
|
4,330 | 6.35 | 6.35 | 5.91 | 0 | 0 | 0 | |
25/03/2020 |
6.35
|
20 | 6.15 | 6.35 | 6.30 | 0 | 0 | 0 | |
24/03/2020 |
6.15
|
30 | 5.86 | 6.26 | 6.15 | 0 | 0 | 0 | |
23/03/2020 |
5.86
|
1,330 | 6.30 | 6.74 | 5.86 | 10 | 1,020 | -0.0 | |
20/03/2020 |
6.30
|
4,540 | 5.91 | 6.30 | 5.51 | 0 | 4,500 | -0.1 | |
19/03/2020 |
5.91
|
20 | 5.91 | 6.30 | 5.91 | 0 | 0 | 0 | |
18/03/2020 |
5.91
|
10 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
17/03/2020 |
5.91
|
30 | 5.91 | 5.91 | 5.56 | 0 | 0 | 0 | |
16/03/2020 |
5.91
|
910 | 5.53 | 5.91 | 5.91 | 0 | 0 | 0 | |
13/03/2020 |
5.53
|
20 | 5.93 | 5.93 | 5.53 | 0 | 0 | 0 | |
12/03/2020 |
5.93
|
10 | 6.37 | 6.37 | 5.93 | 0 | 0 | 0 | |
11/03/2020 |
6.37
|
30 | 6.81 | 6.81 | 6.37 | 10 | 0 | 0.0 | |
10/03/2020 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
09/03/2020 |
6.81
|
40 | 7.27 | 7.29 | 6.81 | 0 | 0 | 0 | |
06/03/2020 |
7.27
|
3,050 | 6.81 | 7.27 | 6.35 | 2,990 | 0 | 0.0 | |
05/03/2020 |
6.81
|
20 | 6.39 | 6.81 | 6.81 | 0 | 0 | 0 | |
04/03/2020 |
6.39
|
20 | 5.97 | 6.39 | 6.39 | 0 | 0 | 0 | |
03/03/2020 |
5.97
|
1,710 | 5.60 | 5.97 | 5.23 | 0 | 1,700 | -0.0 | |
02/03/2020 |
5.60
|
10 | 6.02 | 6.02 | 5.60 | 0 | 0 | 0 | |
28/02/2020 |
6.02
|
10 | 5.64 | 6.02 | 6.02 | 0 | 0 | 0 | |
27/02/2020 |
5.64
|
10 | 6.04 | 6.04 | 5.64 | 0 | 0 | 0 | |
26/02/2020 |
6.04
|
10 | 6.48 | 6.48 | 6.04 | 0 | 0 | 0 | |
25/02/2020 |
6.48
|
10 | 6.96 | 6.96 | 6.48 | 0 | 0 | 0 | |
24/02/2020 |
6.96
|
350 | 7.45 | 7.95 | 6.94 | 10 | 0 | 0.0 | |
21/02/2020 |
7.45
|
10 | 7.34 | 7.45 | 7.45 | 0 | 0 | 0 | |
20/02/2020 |
7.34
|
40 | 7.40 | 7.91 | 6.90 | 0 | 0 | 0 | |
19/02/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
18/02/2020 |
7.40
|
360 | 7.18 | 7.40 | 6.70 | 0 | 0 | 0 | |
17/02/2020 |
7.18
|
510 | 6.74 | 7.18 | 7.18 | 0 | 0 | 0 | |
14/02/2020 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
13/02/2020 |
6.74
|
20 | 6.74 | 6.74 | 6.28 | 0 | 0 | 0 | |
12/02/2020 |
6.74
|
660 | 6.33 | 6.74 | 5.91 | 0 | 0 | 0 | |
11/02/2020 |
6.33
|
50 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
10/02/2020 |
6.33
|
600 | 6.02 | 6.33 | 6.33 | 600 | 0 | 0.0 | |
07/02/2020 |
6.02
|
1,130 | 6.33 | 6.33 | 5.95 | 0 | 0 | 0 | |
06/02/2020 |
6.33
|
740 | 6.30 | 6.33 | 6.33 | 0 | 0 | 0 | |
05/02/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
04/02/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
03/02/2020 |
6.30
|
140 | 6.76 | 6.76 | 6.30 | 0 | 0 | 0 | |
31/01/2020 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
30/01/2020 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
22/01/2020 |
6.76
|
110 | 6.59 | 6.76 | 6.59 | 0 | 0 | 0 | |
21/01/2020 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
20/01/2020 |
6.59
|
20 | 6.83 | 6.83 | 6.59 | 10 | 0 | 0.0 | |
17/01/2020 |
6.83
|
10 | 6.39 | 6.83 | 6.83 | 0 | 0 | 0 | |
16/01/2020 |
6.39
|
10 | 5.97 | 6.39 | 6.39 | 0 | 0 | 0 | |
15/01/2020 |
5.97
|
3,010 | 6.22 | 6.63 | 5.97 | 0 | 3,000 | -0.0 | |
14/01/2020 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
13/01/2020 |
6.22
|
10 | 6.63 | 6.63 | 6.22 | 0 | 0 | 0 | |
10/01/2020 |
6.63
|
10 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
09/01/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
08/01/2020 |
6.63
|
10 | 7.12 | 7.12 | 6.63 | 0 | 0 | 0 | |
07/01/2020 |
7.12
|
20 | 6.76 | 7.12 | 6.30 | 0 | 0 | 0 | |
06/01/2020 |
6.76
|
260 | 6.33 | 6.76 | 6.76 | 0 | 0 | 0 | |
03/01/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
02/01/2020 |
6.33
|
100 | 5.93 | 6.33 | 6.33 | 0 | 0 | 0 | |
31/12/2019 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
30/12/2019 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
27/12/2019 |
5.93
|
270 | 6.35 | 6.79 | 5.93 | 0 | 0 | 0 | |
26/12/2019 |
6.35
|
10 | 5.95 | 6.35 | 6.35 | 0 | 0 | 0 | |
25/12/2019 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
24/12/2019 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
23/12/2019 |
5.95
|
30 | 6.17 | 6.17 | 5.95 | 0 | 0 | 0 | |
20/12/2019 |
6.17
|
10 | 5.78 | 6.17 | 6.17 | 0 | 0 | 0 | |
19/12/2019 |
5.78
|
50 | 6.17 | 6.59 | 5.78 | 0 | 0 | 0 | |
18/12/2019 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
17/12/2019 |
6.17
|
20 | 6.43 | 6.43 | 6.17 | 0 | 0 | 0 | |
16/12/2019 |
6.43
|
10 | 6.85 | 6.85 | 6.43 | 0 | 0 | 0 | |
13/12/2019 |
6.85
|
60 | 6.41 | 6.85 | 5.97 | 0 | 0 | 0 | |
12/12/2019 |
6.41
|
40 | 6.00 | 6.41 | 5.60 | 0 | 0 | 0 | |
11/12/2019 |
6.00
|
80 | 6.43 | 6.87 | 6.00 | 0 | 0 | 0 | |
10/12/2019 |
6.43
|
60 | 6.02 | 6.43 | 5.62 | 0 | 0 | 0 | |
09/12/2019 |
6.02
|
10 | 6.43 | 6.43 | 6.02 | 0 | 0 | 0 | |
06/12/2019 |
6.43
|
10 | 6.85 | 6.85 | 6.43 | 0 | 0 | 0 | |
05/12/2019 |
6.85
|
450 | 6.41 | 6.85 | 6.08 | 380 | 0 | 0.0 | |
04/12/2019 |
6.41
|
40 | 6.22 | 6.63 | 6.41 | 0 | 0 | 0 | |
03/12/2019 |
6.22
|
40 | 6.63 | 7.07 | 6.17 | 0 | 0 | 0 | |
02/12/2019 |
6.63
|
360 | 6.22 | 6.63 | 6.63 | 0 | 0 | 0 |