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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-21) |
0.10 | 1.67% | 318,600 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-25) |
0.50 | 8.93% | 3,293,000 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-09-30) |
-3.02 | -33.11% | 4,889,200 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-05) |
-2.85 | -31.87% | 6,180,800 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-16) |
-1.19 | -16.30% | 7,104,990 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/11/2019 |
8.00
|
5,000 | 8.59 | 8.59 | 8.00 | 0 | 0 | 0 | |
22/11/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
21/11/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
20/11/2019 |
8.59
|
180 | 9.22 | 9.85 | 8.59 | 0 | 0 | 0 | |
19/11/2019 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
18/11/2019 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
15/11/2019 |
9.22
|
10 | 8.63 | 9.22 | 9.22 | 0 | 0 | 0 | |
14/11/2019 |
8.63
|
20 | 8.08 | 8.63 | 7.55 | 0 | 0 | 0 | |
13/11/2019 |
8.08
|
10 | 7.55 | 8.08 | 8.08 | 0 | 0 | 0 | |
12/11/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
11/11/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
08/11/2019 |
7.55
|
60 | 8.12 | 8.24 | 7.55 | 0 | 0 | 0 | |
07/11/2019 |
8.12
|
30 | 7.60 | 8.12 | 7.46 | 0 | 0 | 0 | |
06/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
05/11/2019 |
7.60
|
10 | 7.11 | 7.60 | 7.60 | 0 | 0 | 0 | |
04/11/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
01/11/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
31/10/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
30/10/2019 |
7.11
|
10 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 | |
29/10/2019 |
7.20
|
60 | 7.70 | 7.70 | 7.17 | 0 | 0 | 0 | |
28/10/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
25/10/2019 |
7.70
|
10 | 8.04 | 8.04 | 7.70 | 0 | 0 | 0 | |
24/10/2019 |
8.04
|
110 | 8.63 | 8.63 | 8.04 | 0 | 0 | 0 | |
23/10/2019 |
8.63
|
100 | 9.26 | 9.26 | 8.63 | 0 | 0 | 0 | |
22/10/2019 |
9.26
|
19,320 | 8.79 | 9.34 | 8.20 | 0 | 0 | 0 | |
21/10/2019 |
8.79
|
2,730 | 8.24 | 8.79 | 7.70 | 0 | 0 | 0 | |
18/10/2019 |
8.24
|
4,500 | 7.80 | 8.24 | 8.24 | 0 | 0 | 0 | |
17/10/2019 |
7.80
|
770 | 7.29 | 7.80 | 6.84 | 0 | 10 | -0.0 | |
16/10/2019 |
7.29
|
200 | 6.82 | 7.29 | 6.36 | 0 | 0 | 0 | |
15/10/2019 |
6.82
|
240 | 6.78 | 7.25 | 6.77 | 0 | 60 | -0.0 | |
14/10/2019 |
6.78
|
20 | 7.24 | 7.74 | 6.78 | 0 | 0 | 0 | |
11/10/2019 |
7.24
|
20 | 7.73 | 7.73 | 7.24 | 0 | 0 | 0 | |
10/10/2019 |
7.73
|
500 | 8.32 | 8.32 | 7.73 | 0 | 0 | 0 | |
09/10/2019 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
08/10/2019 |
8.32
|
280 | 8.43 | 8.43 | 7.84 | 0 | 0 | 0 | |
07/10/2019 |
8.43
|
630 | 8.04 | 8.43 | 7.49 | 0 | 0 | 0 | |
04/10/2019 |
8.04
|
20 | 7.53 | 8.04 | 7.08 | 0 | 0 | 0 | |
03/10/2019 |
7.53
|
320 | 7.66 | 8.20 | 7.53 | 0 | 0 | 0 | |
02/10/2019 |
7.66
|
110 | 8.24 | 8.35 | 7.66 | 0 | 0 | 0 | |
01/10/2019 |
8.24
|
1,890 | 8.39 | 8.39 | 7.82 | 0 | 0 | 0 | |
30/09/2019 |
8.39
|
110 | 8.08 | 8.43 | 8.39 | 0 | 0 | 0 | |
27/09/2019 |
8.08
|
80 | 7.55 | 8.08 | 7.06 | 0 | 0 | 0 | |
26/09/2019 |
7.55
|
320 | 7.06 | 7.55 | 6.57 | 0 | 0 | 0 | |
25/09/2019 |
7.06
|
120 | 7.38 | 7.84 | 7.06 | 0 | 0 | 0 | |
24/09/2019 |
7.38
|
20 | 7.84 | 7.84 | 7.38 | 0 | 0 | 0 | |
23/09/2019 |
7.84
|
3,510 | 8.43 | 8.43 | 7.84 | 0 | 0 | 0 | |
20/09/2019 |
8.43
|
190 | 8.20 | 8.43 | 7.64 | 0 | 0 | 0 | |
19/09/2019 |
8.20
|
50 | 8.08 | 8.55 | 7.52 | 0 | 0 | 0 | |
18/09/2019 |
8.08
|
10 | 7.63 | 8.08 | 8.08 | 0 | 0 | 0 | |
17/09/2019 |
7.63
|
310 | 8.20 | 8.75 | 7.63 | 0 | 0 | 0 | |
16/09/2019 |
8.20
|
30 | 8.79 | 9.37 | 8.20 | 0 | 0 | 0 | |
13/09/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
12/09/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
11/09/2019 |
8.79
|
10 | 8.24 | 8.79 | 8.79 | 0 | 0 | 0 | |
10/09/2019 |
8.24
|
2,240 | 8.59 | 8.59 | 8.00 | 0 | 0 | 0 | |
09/09/2019 |
8.59
|
3,630 | 8.59 | 8.63 | 8.00 | 0 | 0 | 0 | |
06/09/2019 |
8.59
|
9,800 | 9.22 | 9.81 | 8.59 | 0 | 0 | 0 | |
05/09/2019 |
9.22
|
10 | 8.63 | 9.22 | 9.22 | 0 | 0 | 0 | |
04/09/2019 |
8.63
|
600 | 8.08 | 8.63 | 8.43 | 0 | 0 | 0 | |
03/09/2019 |
8.08
|
1,320 | 7.55 | 8.08 | 8.00 | 0 | 0 | 0 | |
30/08/2019 |
7.55
|
5,390 | 8.12 | 8.63 | 7.55 | 0 | 0 | 0 | |
29/08/2019 |
8.12
|
210 | 8.12 | 8.12 | 7.55 | 0 | 0 | 0 | |
28/08/2019 |
8.12
|
500 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
27/08/2019 |
8.12
|
220 | 8.12 | 8.16 | 7.56 | 0 | 0 | 0 | |
26/08/2019 |
8.12
|
2,020 | 8.04 | 8.20 | 8.00 | 0 | 0 | 0 | |
23/08/2019 |
8.04
|
650 | 8.20 | 8.28 | 8.04 | 0 | 0 | 0 | |
22/08/2019 |
8.20
|
280 | 8.04 | 8.20 | 7.92 | 0 | 0 | 0 | |
21/08/2019 |
8.04
|
1,340 | 7.88 | 8.08 | 7.84 | 0 | 0 | 0 | |
20/08/2019 |
7.88
|
650 | 8.16 | 8.16 | 7.88 | 0 | 0 | 0 | |
19/08/2019: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
19/08/2019 |
8.16
|
10,100 | 8.04 | 8.20 | 7.96 | 0 | 0 | 0 | |
16/08/2019 |
8.04
|
2,280 | 8.01 | 8.22 | 8.01 | 0 | 0 | 0 | |
15/08/2019 |
8.01
|
5,040 | 8.15 | 8.15 | 8.01 | 0 | 0 | 0 | |
14/08/2019 |
8.15
|
2,550 | 8.11 | 8.15 | 8.11 | 0 | 0 | 0 | |
13/08/2019 |
8.11
|
1,010 | 8.25 | 8.25 | 8.11 | 0 | 0 | 0 | |
12/08/2019 |
8.25
|
1,010 | 8.25 | 8.29 | 8.25 | 0 | 0 | 0 | |
09/08/2019 |
8.25
|
5,010 | 7.87 | 8.29 | 8.25 | 0 | 0 | 0 | |
08/08/2019 |
7.87
|
100 | 8.08 | 8.08 | 7.87 | 0 | 0 | 0 | |
07/08/2019 |
8.08
|
1,000 | 8.43 | 8.43 | 8.08 | 0 | 0 | 0 | |
06/08/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
05/08/2019 |
8.43
|
41,200 | 8.36 | 8.43 | 8.32 | 0 | 0 | 0 | |
02/08/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
01/08/2019 |
8.36
|
560 | 7.83 | 8.36 | 7.83 | 0 | 0 | 0 | |
31/07/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
30/07/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
29/07/2019 |
7.83
|
60 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
26/07/2019 |
7.83
|
6,750 | 8.39 | 8.39 | 7.83 | 0 | 0 | 0 | |
25/07/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
24/07/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
23/07/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
22/07/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
19/07/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
18/07/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
17/07/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
16/07/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
15/07/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
12/07/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
11/07/2019 |
8.39
|
390 | 8.08 | 8.39 | 7.72 | 0 | 0 | 0 | |
10/07/2019 |
8.08
|
3,500 | 8.39 | 8.39 | 8.08 | 0 | 0 | 0 | |
09/07/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
08/07/2019 |
8.39
|
20 | 7.87 | 8.39 | 7.72 | 0 | 0 | 0 |