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) |
|
29/11/2019 |
6.22
|
10 | 6.57 | 6.57 | 6.22 | 0 | 0 | 0 | |
28/11/2019 |
6.57
|
30 | 6.15 | 6.57 | 5.75 | 0 | 0 | 0 | |
27/11/2019 |
6.15
|
220 | 6.59 | 6.59 | 6.13 | 0 | 0 | 0 | |
26/11/2019 |
6.59
|
40 | 6.54 | 6.96 | 6.11 | 0 | 0 | 0 | |
25/11/2019 |
6.54
|
30 | 7.03 | 7.03 | 6.54 | 0 | 10 | -0.0 | |
22/11/2019 |
7.03
|
170 | 6.65 | 7.03 | 6.19 | 0 | 0 | 0 | |
21/11/2019 |
6.65
|
20 | 6.24 | 6.65 | 6.24 | 0 | 10 | -0.0 | |
20/11/2019 |
6.24
|
10 | 5.84 | 6.24 | 6.24 | 0 | 0 | 0 | |
19/11/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
19/11/2019 |
5.84
|
330 | 5.53 | 5.84 | 5.84 | 0 | 330 | -0.0 | |
18/11/2019 |
5.53
|
70 | 5.18 | 5.53 | 5.41 | 0 | 0 | 0 | |
15/11/2019 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
14/11/2019 |
5.18
|
10 | 5.56 | 5.56 | 5.18 | 0 | 0 | 0 | |
13/11/2019 |
5.56
|
10 | 5.95 | 5.95 | 5.56 | 0 | 0 | 0 | |
12/11/2019 |
5.95
|
10 | 6.03 | 6.03 | 5.95 | 0 | 0 | 0 | |
11/11/2019 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
08/11/2019 |
6.03
|
10 | 6.47 | 6.47 | 6.03 | 0 | 0 | 0 | |
07/11/2019 |
6.47
|
20 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
06/11/2019 |
6.47
|
30 | 6.05 | 6.47 | 5.68 | 0 | 0 | 0 | |
05/11/2019 |
6.05
|
50 | 6.24 | 6.68 | 5.85 | 0 | 0 | 0 | |
04/11/2019 |
6.24
|
20 | 5.85 | 6.24 | 5.45 | 0 | 0 | 0 | |
01/11/2019 |
5.85
|
49,460 | 6.05 | 6.47 | 5.68 | 0 | 0 | 0 | |
31/10/2019 |
6.05
|
40 | 6.49 | 6.49 | 6.05 | 0 | 0 | 0 | |
30/10/2019 |
6.49
|
10 | 6.93 | 6.93 | 6.49 | 0 | 0 | 0 | |
29/10/2019 |
6.93
|
100 | 6.49 | 6.93 | 6.57 | 0 | 0 | 0 | |
28/10/2019 |
6.49
|
70 | 6.10 | 6.49 | 5.72 | 0 | 0 | 0 | |
25/10/2019 |
6.10
|
120 | 6.53 | 6.53 | 6.10 | 0 | 0 | 0 | |
24/10/2019 |
6.53
|
10 | 7.01 | 7.01 | 6.53 | 0 | 0 | 0 | |
23/10/2019 |
7.01
|
10 | 7.53 | 7.53 | 7.01 | 0 | 0 | 0 | |
22/10/2019 |
7.53
|
1,490 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
21/10/2019 |
7.53
|
180 | 7.07 | 7.53 | 7.53 | 0 | 0 | 0 | |
18/10/2019 |
7.07
|
100 | 6.70 | 7.16 | 6.28 | 0 | 0 | 0 | |
17/10/2019 |
6.70
|
140 | 6.26 | 6.70 | 6.70 | 0 | 0 | 0 | |
16/10/2019 |
6.26
|
1,030 | 5.87 | 6.26 | 6.26 | 0 | 0 | 0 | |
15/10/2019 |
5.87
|
40 | 5.49 | 5.87 | 5.56 | 0 | 0 | 0 | |
14/10/2019 |
5.49
|
210 | 5.83 | 6.22 | 5.49 | 0 | 0 | 0 | |
11/10/2019 |
5.83
|
30 | 6.24 | 6.24 | 5.83 | 0 | 0 | 0 | |
10/10/2019 |
6.24
|
10 | 6.08 | 6.24 | 6.24 | 0 | 0 | 0 | |
09/10/2019 |
6.08
|
300 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
08/10/2019 |
6.08
|
20 | 6.39 | 6.39 | 5.99 | 0 | 0 | 0 | |
07/10/2019 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
04/10/2019 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
03/10/2019 |
6.39
|
830 | 6.87 | 6.87 | 6.39 | 0 | 0 | 0 | |
02/10/2019 |
6.87
|
30,000 | 7.24 | 7.24 | 6.74 | 0 | 0 | 0 | |
01/10/2019 |
7.24
|
10 | 6.80 | 7.24 | 7.24 | 0 | 0 | 0 | |
30/09/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
27/09/2019 |
6.80
|
10 | 6.66 | 6.80 | 6.80 | 0 | 0 | 0 | |
26/09/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
25/09/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
24/09/2019 |
6.66
|
540 | 6.24 | 6.66 | 6.24 | 0 | 0 | 0 | |
23/09/2019 |
6.24
|
70 | 6.24 | 6.24 | 5.80 | 0 | 0 | 0 | |
20/09/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
19/09/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
18/09/2019 |
6.24
|
20 | 5.87 | 6.24 | 6.24 | 0 | 0 | 0 | |
17/09/2019 |
5.87
|
10 | 6.26 | 6.26 | 5.87 | 0 | 0 | 0 | |
16/09/2019 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
13/09/2019 |
6.26
|
120 | 5.87 | 6.26 | 6.26 | 0 | 0 | 0 | |
12/09/2019 |
5.87
|
10 | 6.24 | 6.24 | 5.87 | 0 | 0 | 0 | |
11/09/2019 |
6.24
|
20 | 6.08 | 6.24 | 6.24 | 0 | 0 | 0 | |
10/09/2019 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
09/09/2019 |
6.08
|
10 | 6.51 | 6.51 | 6.08 | 0 | 0 | 0 | |
06/09/2019 |
6.51
|
860 | 6.99 | 6.99 | 6.51 | 0 | 0 | 0 | |
05/09/2019 |
6.99
|
10 | 7.05 | 7.05 | 6.99 | 0 | 0 | 0 | |
04/09/2019 |
7.05
|
490 | 7.34 | 7.34 | 6.85 | 0 | 0 | 0 | |
03/09/2019 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
30/08/2019 |
7.34
|
30 | 7.05 | 7.34 | 6.57 | 0 | 0 | 0 | |
29/08/2019 |
7.05
|
10 | 6.95 | 7.05 | 7.05 | 0 | 0 | 0 | |
28/08/2019 |
6.95
|
20 | 6.78 | 6.95 | 6.95 | 0 | 0 | 0 | |
27/08/2019 |
6.78
|
420 | 6.74 | 7.05 | 6.28 | 0 | 0 | 0 | |
26/08/2019 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
23/08/2019 |
6.74
|
550 | 6.30 | 6.74 | 6.03 | 0 | 0 | 0 | |
22/08/2019 |
6.30
|
20 | 5.91 | 6.30 | 6.30 | 0 | 0 | 0 | |
21/08/2019 |
5.91
|
80 | 6.12 | 6.12 | 5.91 | 0 | 0 | 0 | |
20/08/2019 |
6.12
|
30 | 6.55 | 6.55 | 6.12 | 0 | 10 | -0.0 | |
19/08/2019 |
6.55
|
1,180 | 6.55 | 6.55 | 6.55 | 1,180 | 0 | 0.0 | |
16/08/2019 |
6.55
|
2,020 | 7.03 | 7.03 | 6.55 | 0 | 0 | 0 | |
15/08/2019 |
7.03
|
100 | 6.80 | 7.22 | 6.80 | 0 | 10 | -0.0 | |
14/08/2019 |
6.80
|
3,440 | 6.45 | 6.89 | 6.01 | 3,100 | 0 | 0.0 | |
13/08/2019 |
6.45
|
2,660 | 6.45 | 6.89 | 6.01 | 0 | 10 | -0.0 | |
12/08/2019 |
6.45
|
10 | 6.05 | 6.45 | 6.45 | 0 | 0 | 0 | |
09/08/2019 |
6.05
|
10 | 6.33 | 6.33 | 6.05 | 0 | 0 | 0 | |
08/08/2019 |
6.33
|
10 | 5.93 | 6.33 | 6.33 | 0 | 0 | 0 | |
07/08/2019 |
5.93
|
4,410 | 5.85 | 6.24 | 5.93 | 0 | 0 | 0 | |
06/08/2019 |
5.85
|
20 | 5.85 | 6.24 | 5.85 | 0 | 0 | 0 | |
05/08/2019 |
5.85
|
10 | 6.20 | 6.20 | 5.85 | 0 | 0 | 0 | |
02/08/2019 |
6.20
|
10 | 6.66 | 6.66 | 6.20 | 0 | 0 | 0 | |
01/08/2019 |
6.66
|
10 | 6.91 | 6.91 | 6.66 | 0 | 0 | 0 | |
31/07/2019 |
6.91
|
1,600 | 6.47 | 6.91 | 6.91 | 1,600 | 0 | 0.0 | |
30/07/2019 |
6.47
|
50 | 6.05 | 6.47 | 5.95 | 0 | 0 | 0 | |
29/07/2019 |
6.05
|
10 | 6.43 | 6.43 | 6.05 | 0 | 10 | -0.0 | |
26/07/2019 |
6.43
|
30 | 6.01 | 6.43 | 6.01 | 0 | 10 | -0.0 | |
25/07/2019 |
6.01
|
30 | 6.28 | 6.33 | 6.01 | 0 | 10 | -0.0 | |
24/07/2019 |
6.28
|
30 | 6.28 | 6.28 | 6.08 | 0 | 10 | -0.0 | |
23/07/2019 |
6.28
|
20 | 6.57 | 6.57 | 6.24 | 0 | 10 | -0.0 | |
22/07/2019 |
6.57
|
30 | 6.57 | 6.57 | 6.20 | 0 | 10 | -0.0 | |
19/07/2019 |
6.57
|
30 | 6.53 | 6.66 | 6.16 | 0 | 10 | -0.0 | |
18/07/2019 |
6.53
|
30 | 6.12 | 6.53 | 5.74 | 0 | 0 | 0 | |
17/07/2019 |
6.12
|
10 | 6.45 | 6.45 | 6.12 | 0 | 10 | -0.0 | |
16/07/2019 |
6.45
|
30 | 6.45 | 6.45 | 6.45 | 0 | 10 | -0.0 | |
15/07/2019 |
6.45
|
30 | 6.24 | 6.45 | 5.99 | 0 | 0 | 0 | |
12/07/2019 |
6.24
|
40 | 6.57 | 6.57 | 6.24 | 0 | 10 | -0.0 |