Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.60 | -3.21% | 382,900 | 0 | 0 |
46
50.30
48.70
|
2 tháng
(2024-07-22) |
-2.90 | -5.68% | 1,060,700 | -85 | -0.0 |
46
51.30
48.70
|
3 tháng
(2024-06-24) |
-5.20 | -9.74% | 1,935,900 | -415 | -0.0 |
46
54.50
48.70
|
6 tháng
(2024-03-25) |
-16.70 | -25.73% | 4,540,200 | -8,781 | -0.5 |
46
66.40
48.70
|
12 tháng
(2023-09-26) |
-0.79 | -1.62% | 8,751,200 | -12,381 | -0.8 |
43.67
68.80
48.70
|
24 tháng
(2022-10-03) |
9.46 | 24.41% | 13,023,235 | -47,433 | -3.4 |
31.18
68.80
48.70
|
36 tháng
(2021-10-06) |
24.88 | 106.65% | 14,802,255 | -65,078 | -4.6 |
23.32
68.80
48.70
|
60 tháng
(2019-10-17) |
40.90 | 560% | 20,025,811 | -75,652 | -5.1 |
7.23
68.80
48.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
7.73
|
2,630 | 7.58 | 7.83 | 7.45 | 0 | 0 | 0 | |
28/11/2019 |
7.58
|
7,700 | 7.58 | 7.58 | 7.56 | 0 | 0 | 0 | |
27/11/2019 |
7.58
|
2,800 | 7.56 | 7.61 | 7.58 | 0 | 0 | 0 | |
26/11/2019 |
7.56
|
100 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
25/11/2019 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
22/11/2019 |
7.56
|
5,300 | 7.56 | 7.61 | 7.45 | 0 | 0 | 0 | |
21/11/2019 |
7.56
|
2,400 | 7.53 | 7.58 | 7.53 | 0 | 0 | 0 | |
20/11/2019 |
7.53
|
1,760 | 7.63 | 7.63 | 7.43 | 0 | 0 | 0 | |
19/11/2019 |
7.63
|
560 | 7.58 | 7.63 | 7.63 | 200 | 0 | 0.0 | |
18/11/2019 |
7.58
|
3,440 | 7.78 | 7.83 | 7.58 | 0 | 0 | 0 | |
15/11/2019 |
7.78
|
5,228 | 7.78 | 7.91 | 7.78 | 0 | 0 | 0 | |
14/11/2019 |
7.78
|
4,320 | 7.78 | 7.78 | 7.58 | 0 | 0 | 0 | |
13/11/2019 |
7.78
|
28,410 | 7.33 | 7.78 | 7.35 | 0 | 0 | 0 | |
12/11/2019 |
7.33
|
5,723 | 7.33 | 7.33 | 7.30 | 0 | 0 | 0 | |
11/11/2019 |
7.33
|
2,965 | 7.35 | 7.35 | 7.33 | 0 | 0 | 0 | |
08/11/2019 |
7.35
|
2,402 | 7.35 | 7.35 | 7.33 | 0 | 0 | 0 | |
07/11/2019 |
7.35
|
100 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 | |
06/11/2019 |
7.43
|
1,235 | 7.33 | 7.43 | 7.28 | 0 | 0 | 0 | |
05/11/2019 |
7.33
|
2,700 | 7.33 | 7.33 | 7.23 | 0 | 0 | 0 | |
04/11/2019 |
7.33
|
2,055 | 7.33 | 7.33 | 7.28 | 0 | 0 | 0 | |
01/11/2019 |
7.33
|
2,600 | 7.35 | 7.38 | 7.25 | 0 | 0 | 0 | |
31/10/2019 |
7.35
|
1,420 | 7.43 | 7.43 | 7.33 | 0 | 0 | 0 | |
30/10/2019 |
7.43
|
9,628 | 7.45 | 7.48 | 7.33 | 0 | 0 | 0 | |
29/10/2019 |
7.45
|
5,142 | 7.43 | 7.45 | 7.38 | 0 | 0 | 0 | |
28/10/2019 |
7.43
|
3,970 | 7.40 | 7.43 | 7.33 | 0 | 0 | 0 | |
25/10/2019 |
7.40
|
2,170 | 7.45 | 7.45 | 7.33 | 0 | 0 | 0 | |
24/10/2019 |
7.45
|
2,390 | 7.45 | 7.58 | 7.45 | 0 | 0 | 0 | |
23/10/2019 |
7.45
|
6,663 | 7.35 | 7.45 | 7.35 | 0 | 0 | 0 | |
22/10/2019 |
7.35
|
8,520 | 7.30 | 7.48 | 7.33 | 0 | 0 | 0 | |
21/10/2019 |
7.30
|
8,520 | 7.30 | 7.33 | 7.30 | 0 | 400 | -0.0 | |
18/10/2019 |
7.30
|
7,923 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
17/10/2019 |
7.30
|
10,100 | 7.23 | 7.33 | 7.15 | 0 | 0 | 0 | |
16/10/2019 |
7.23
|
700 | 7.33 | 7.33 | 7.23 | 0 | 0 | 0 | |
15/10/2019 |
7.33
|
4,800 | 7.33 | 7.33 | 7.10 | 0 | 600 | -0.0 | |
14/10/2019 |
7.33
|
14,500 | 7.08 | 7.33 | 7.15 | 0 | 0 | 0 | |
11/10/2019 |
7.08
|
9,780 | 7.08 | 7.20 | 7.08 | 0 | 0 | 0 | |
10/10/2019 |
7.08
|
4,800 | 7.20 | 7.20 | 7.08 | 0 | 0 | 0 | |
09/10/2019 |
7.20
|
7,900 | 7.30 | 7.30 | 7.08 | 0 | 0 | 0 | |
08/10/2019 |
7.30
|
17 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
07/10/2019 |
7.30
|
1,500 | 7.28 | 7.30 | 7.08 | 0 | 0 | 0 | |
04/10/2019 |
7.28
|
1,211 | 7.18 | 7.28 | 7.10 | 0 | 0 | 0 | |
03/10/2019 |
7.18
|
10,230 | 7.18 | 7.18 | 7.10 | 0 | 0 | 0 | |
02/10/2019 |
7.18
|
1,600 | 7.15 | 7.20 | 7.10 | 0 | 0 | 0 | |
01/10/2019 |
7.15
|
1,359 | 7.30 | 7.30 | 7.15 | 200 | 0 | 0.0 | |
30/09/2019 |
7.30
|
4,100 | 7.15 | 7.30 | 7.28 | 0 | 0 | 0 | |
27/09/2019 |
7.15
|
5,050 | 7.18 | 7.30 | 7.15 | 0 | 0 | 0 | |
26/09/2019 |
7.18
|
5,810 | 7.30 | 7.30 | 7.18 | 0 | 0 | 0 | |
25/09/2019 |
7.30
|
900 | 7.33 | 7.33 | 7.30 | 0 | 0 | 0 | |
24/09/2019 |
7.33
|
100 | 7.30 | 7.33 | 7.33 | 0 | 0 | 0 | |
23/09/2019 |
7.30
|
14,040 | 7.43 | 7.43 | 7.28 | 0 | 4,340 | -0.1 | |
20/09/2019 |
7.43
|
2,520 | 7.48 | 7.48 | 7.28 | 0 | 0 | 0 | |
19/09/2019 |
7.48
|
1,200 | 7.35 | 7.48 | 7.33 | 0 | 0 | 0 | |
18/09/2019 |
7.35
|
2,000 | 7.33 | 7.56 | 7.35 | 100 | 0 | 0.0 | |
17/09/2019 |
7.33
|
6,610 | 7.38 | 7.40 | 7.33 | 0 | 0 | 0 | |
16/09/2019 |
7.38
|
5,800 | 7.66 | 7.66 | 7.35 | 60 | 0 | 0.0 | |
13/09/2019 |
7.66
|
2,520 | 7.58 | 7.66 | 7.40 | 20 | 0 | 0.0 | |
12/09/2019 |
7.58
|
4,600 | 7.71 | 7.71 | 7.58 | 0 | 0 | 0 | |
11/09/2019 |
7.71
|
4,200 | 7.45 | 7.71 | 7.61 | 0 | 0 | 0 | |
10/09/2019 |
7.45
|
8,070 | 7.63 | 7.63 | 7.45 | 0 | 0 | 0 | |
09/09/2019 |
7.63
|
1,330 | 7.76 | 7.76 | 7.51 | 0 | 0 | 0 | |
06/09/2019 |
7.76
|
15,370 | 7.38 | 7.76 | 7.15 | 20 | 1,800 | -0.1 | |
05/09/2019 |
7.38
|
6,128 | 7.23 | 7.45 | 7.20 | 0 | 0 | 0 | |
04/09/2019 |
7.23
|
15,812 | 7.25 | 7.25 | 7.08 | 12 | 0 | 0.0 | |
03/09/2019 |
7.25
|
15,640 | 8.04 | 8.04 | 7.25 | 2,040 | 0 | 0.1 | |
30/08/2019 |
8.04
|
4,400 | 8.19 | 8.19 | 8.04 | 0 | 0 | 0 | |
29/08/2019: Cổ tức tiền mặt tỉ lệ: 40% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
29/08/2019 |
8.19
|
4,928 | 8.20 | 8.21 | 7.43 | 28 | 100 | -0.0 | |
28/08/2019 |
8.20
|
31,100 | 8.20 | 8.20 | 8.08 | 0 | 0 | 0 | |
27/08/2019 |
8.20
|
38,739 | 8.08 | 8.22 | 8.12 | 300 | 0 | 0.0 | |
26/08/2019 |
8.08
|
38,020 | 8.06 | 8.10 | 8.04 | 1,100 | 0 | 0.0 | |
23/08/2019 |
8.06
|
13,600 | 8.06 | 8.08 | 8.04 | 0 | 0 | 0 | |
22/08/2019 |
8.06
|
11,800 | 8.08 | 8.12 | 8.06 | 200 | 0 | 0.0 | |
21/08/2019 |
8.08
|
9,700 | 8.14 | 8.16 | 8.08 | 2,200 | 0 | 0.1 | |
20/08/2019 |
8.14
|
11,432 | 8.08 | 8.16 | 8.08 | 0 | 0 | 0 | |
19/08/2019 |
8.08
|
30,058 | 8.08 | 8.24 | 8.04 | 10 | 0 | 0.0 | |
16/08/2019 |
8.08
|
17,500 | 8.02 | 8.22 | 8.04 | 0 | 0 | 0 | |
15/08/2019 |
8.02
|
42,400 | 7.85 | 8.22 | 7.85 | 0 | 0 | 0 | |
14/08/2019 |
7.85
|
7,700 | 7.93 | 7.93 | 7.75 | 0 | 0 | 0 | |
13/08/2019 |
7.93
|
6,010 | 7.97 | 8.04 | 7.89 | 900 | 0 | 0.0 | |
12/08/2019 |
7.97
|
500 | 8.16 | 8.16 | 7.97 | 100 | 0 | 0.0 | |
09/08/2019 |
8.16
|
5,700 | 8.18 | 8.33 | 8.14 | 1,000 | 0 | 0.0 | |
08/08/2019 |
8.18
|
4,600 | 8.33 | 8.33 | 8.08 | 0 | 0 | 0 | |
07/08/2019 |
8.33
|
7,110 | 8.18 | 8.37 | 8.08 | 0 | 0 | 0 | |
06/08/2019 |
8.18
|
1,100 | 8.18 | 8.20 | 8.18 | 0 | 0 | 0 | |
05/08/2019 |
8.18
|
10,500 | 7.95 | 8.43 | 8.06 | 0 | 3,000 | -0.1 | |
02/08/2019 |
7.95
|
1,930 | 7.79 | 7.95 | 7.81 | 0 | 0 | 0 | |
01/08/2019 |
7.79
|
1,800 | 7.75 | 7.79 | 7.75 | 100 | 0 | 0.0 | |
31/07/2019 |
7.75
|
2,310 | 7.50 | 7.75 | 7.58 | 0 | 0 | 0 | |
30/07/2019 |
7.50
|
2,200 | 7.54 | 7.54 | 7.48 | 100 | 0 | 0.0 | |
29/07/2019 |
7.54
|
4,200 | 7.58 | 7.58 | 7.48 | 0 | 0 | 0 | |
26/07/2019 |
7.58
|
200 | 7.40 | 7.58 | 7.58 | 0 | 0 | 0 | |
25/07/2019 |
7.40
|
4,890 | 7.44 | 7.44 | 7.33 | 100 | 0 | 0.0 | |
24/07/2019 |
7.44
|
7,100 | 7.27 | 7.48 | 7.29 | 0 | 0 | 0 | |
23/07/2019 |
7.27
|
7,300 | 7.23 | 7.27 | 7.23 | 0 | 0 | 0 | |
22/07/2019 |
7.23
|
15,600 | 7.42 | 7.42 | 7.13 | 0 | 0 | 0 | |
19/07/2019 |
7.42
|
11,100 | 7.56 | 7.56 | 7.35 | 0 | 0 | 0 | |
18/07/2019 |
7.56
|
10,700 | 7.56 | 7.64 | 7.44 | 0 | 0 | 0 | |
17/07/2019 |
7.56
|
10,500 | 7.68 | 7.68 | 7.56 | 0 | 0 | 0 | |
16/07/2019 |
7.68
|
6,000 | 7.79 | 7.79 | 7.64 | 0 | 0 | 0 | |
15/07/2019 |
7.79
|
1,100 | 7.75 | 7.79 | 7.75 | 0 | 0 | 0 | |
12/07/2019 |
7.75
|
2,200 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |