Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.90 | 12.50% | 400 | 0 | 0 |
7.20
8.20
8.10
|
2 tháng
(2024-07-22) |
-0.30 | -3.57% | 1,000 | 0 | 0 |
7.20
8.70
8.10
|
3 tháng
(2024-06-20) |
0.20 | 2.53% | 2,600 | 0 | 0 |
7.20
9.70
8.10
|
6 tháng
(2024-03-22) |
0.34 | 4.40% | 20,100 | 0 | 0 |
6.80
9.70
8.10
|
12 tháng
(2023-09-25) |
-4.16 | -33.93% | 77,700 | 0 | 0 |
6.80
16
8.10
|
24 tháng
(2022-09-29) |
-0.04 | -0.51% | 179,146 | 0 | 0 |
5.65
16
8.10
|
36 tháng
(2021-10-04) |
-1.13 | -12.22% | 347,251 | 0 | 0 |
5.65
16
8.10
|
60 tháng
(2019-10-15) |
1.50 | 22.73% | 697,131 | 0 | 0 |
3.14
19.46
8.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/08/2019 |
5.92
|
400 | 6.26 | 6.26 | 5.92 | 0 | 0 | 0 | |
01/08/2019 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
31/07/2019 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
30/07/2019 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
29/07/2019 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
26/07/2019 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
25/07/2019 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
24/07/2019 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
23/07/2019 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
22/07/2019 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
19/07/2019 |
6.26
|
6,300 | 6.68 | 6.68 | 6.26 | 0 | 0 | 0 | |
18/07/2019 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
17/07/2019 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
16/07/2019 |
6.68
|
1,300 | 6.01 | 6.68 | 6.68 | 0 | 0 | 0 | |
15/07/2019 |
6.01
|
200 | 6.77 | 6.77 | 6.01 | 0 | 0 | 0 | |
12/07/2019 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
11/07/2019 |
6.77
|
800 | 6.01 | 6.77 | 6.77 | 0 | 0 | 0 | |
10/07/2019 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
09/07/2019 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
08/07/2019 |
6.01
|
2,000 | 6.85 | 6.85 | 6.01 | 0 | 0 | 0 | |
05/07/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
04/07/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
03/07/2019 |
6.85
|
300 | 6.94 | 6.94 | 6.85 | 0 | 0 | 0 | |
02/07/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
01/07/2019 |
6.94
|
0 | 7.11 | 6.94 | 6.94 | 0 | 0 | 0 | |
28/06/2019 |
7.11
|
1,100 | 7.11 | 7.11 | 6.77 | 0 | 0 | 0 | |
27/06/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
26/06/2019 |
7.11
|
500 | 6.60 | 7.11 | 7.11 | 0 | 0 | 0 | |
25/06/2019 |
6.60
|
519 | 6.77 | 6.77 | 6.60 | 0 | 0 | 0 | |
24/06/2019 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
21/06/2019 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
20/06/2019 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
19/06/2019 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
18/06/2019 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
17/06/2019 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
14/06/2019 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
13/06/2019 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
12/06/2019 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
11/06/2019 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
10/06/2019 |
6.77
|
200 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
07/06/2019 |
6.77
|
100 | 6.68 | 6.77 | 6.77 | 0 | 0 | 0 | |
06/06/2019 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
05/06/2019 |
6.68
|
300 | 6.68 | 6.68 | 6.60 | 0 | 0 | 0 | |
04/06/2019 |
6.68
|
1,100 | 5.84 | 6.68 | 5.92 | 0 | 0 | 0 | |
03/06/2019 |
5.84
|
1,000 | 5.67 | 5.84 | 5.84 | 0 | 0 | 0 | |
31/05/2019 |
5.67
|
4,900 | 5.58 | 5.75 | 5.58 | 0 | 0 | 0 | |
30/05/2019 |
5.58
|
1,000 | 6.01 | 6.01 | 5.58 | 0 | 0 | 0 | |
29/05/2019 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
28/05/2019 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
27/05/2019 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
24/05/2019 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
23/05/2019: Cổ tức tiền mặt tỉ lệ: 4.84% | |||||||||
23/05/2019 |
6.01
|
0 | 6.02 | 6.01 | 6.01 | 0 | 0 | 0 | |
22/05/2019 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
21/05/2019 |
6.02
|
0 | 6.10 | 6.02 | 6.02 | 0 | 0 | 0 | |
20/05/2019 |
6.10
|
1,100 | 5.86 | 6.10 | 5.94 | 0 | 0 | 0 | |
17/05/2019 |
5.86
|
600 | 5.70 | 5.86 | 5.86 | 0 | 0 | 0 | |
16/05/2019 |
5.70
|
300 | 6.26 | 6.26 | 5.70 | 0 | 0 | 0 | |
15/05/2019 |
6.26
|
100 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
14/05/2019 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
13/05/2019 |
6.26
|
100 | 6.34 | 6.34 | 6.26 | 0 | 0 | 0 | |
10/05/2019 |
6.34
|
200 | 6.26 | 6.34 | 6.34 | 0 | 0 | 0 | |
09/05/2019 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
08/05/2019 |
6.26
|
400 | 6.18 | 6.26 | 6.26 | 0 | 0 | 0 | |
07/05/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
06/05/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
03/05/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
02/05/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
26/04/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
25/04/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
24/04/2019 |
6.18
|
0 | 6.10 | 6.18 | 6.18 | 0 | 0 | 0 | |
23/04/2019 |
6.10
|
700 | 6.97 | 6.97 | 6.10 | 0 | 0 | 0 | |
22/04/2019 |
6.97
|
400 | 6.34 | 6.97 | 6.97 | 0 | 0 | 0 | |
19/04/2019 |
6.34
|
100 | 6.89 | 6.89 | 6.34 | 0 | 0 | 0 | |
18/04/2019 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
17/04/2019 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
16/04/2019 |
6.89
|
70 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
12/04/2019 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
11/04/2019 |
6.89
|
1,300 | 6.81 | 6.89 | 6.89 | 0 | 0 | 0 | |
10/04/2019 |
6.81
|
300 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
09/04/2019 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
08/04/2019 |
6.81
|
100 | 6.02 | 6.81 | 6.81 | 0 | 0 | 0 | |
05/04/2019 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
04/04/2019 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
03/04/2019 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
02/04/2019 |
6.02
|
0 | 5.94 | 6.02 | 6.02 | 0 | 0 | 0 | |
01/04/2019 |
5.94
|
2,300 | 6.34 | 6.34 | 5.94 | 0 | 0 | 0 | |
29/03/2019 |
6.34
|
500 | 7.37 | 7.37 | 6.34 | 0 | 0 | 0 | |
28/03/2019 |
7.37
|
100 | 6.34 | 7.37 | 7.37 | 0 | 0 | 0 | |
27/03/2019 |
6.34
|
1,200 | 6.26 | 6.97 | 6.34 | 0 | 0 | 0 | |
26/03/2019 |
6.26
|
3,610 | 6.42 | 6.73 | 5.70 | 0 | 0 | 0 | |
25/03/2019 |
6.42
|
0 | 6.66 | 6.42 | 6.42 | 0 | 0 | 0 | |
22/03/2019 |
6.66
|
1,200 | 6.02 | 6.73 | 6.34 | 0 | 0 | 0 | |
21/03/2019 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
20/03/2019 |
6.02
|
400 | 6.89 | 6.89 | 6.02 | 0 | 0 | 0 | |
19/03/2019 |
6.89
|
1,000 | 6.66 | 6.89 | 6.73 | 0 | 0 | 0 | |
18/03/2019 |
6.66
|
100 | 6.10 | 6.66 | 6.66 | 0 | 0 | 0 | |
15/03/2019 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
14/03/2019 |
6.10
|
109 | 5.70 | 6.10 | 6.10 | 0 | 0 | 0 | |
13/03/2019 |
5.70
|
1,030 | 6.42 | 6.42 | 5.70 | 0 | 0 | 0 | |
12/03/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |