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) |
0.70 | 11.67% | 17,284,200 | -5,800 | -0.1 |
6
6.90
6.70
|
2 tháng
(2024-07-22) |
0.60 | 9.84% | 29,149,000 | 28,500 | 0.1 |
5.70
6.90
6.70
|
3 tháng
(2024-06-20) |
1 | 17.54% | 40,872,300 | -103,000 | -0.8 |
5.50
6.90
6.70
|
6 tháng
(2024-03-22) |
2.90 | 76.32% | 139,171,584 | -138,658 | -0.9 |
3
7.60
6.70
|
12 tháng
(2023-09-25) |
1.90 | 39.58% | 180,867,858 | -13,818 | -0.4 |
3
7.60
6.70
|
24 tháng
(2022-09-29) |
-0.10 | -1.47% | 311,673,641 | -7,976 | -0.4 |
2.80
7.60
6.70
|
36 tháng
(2021-10-04) |
-23.25 | -77.63% | 449,922,329 | 1,124 | -0.1 |
2.80
30.92
6.70
|
60 tháng
(2019-10-15) |
-1.11 | -14.25% | 628,421,322 | -16,246 | -0.3 |
2.80
31.01
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
7.81
|
74,481 | 7.73 | 7.81 | 7.73 | 0 | 0 | 0 | |
09/07/2019 |
7.73
|
53,300 | 7.73 | 7.73 | 7.65 | 0 | 0 | 0 | |
08/07/2019 |
7.73
|
12,187 | 7.65 | 7.73 | 7.65 | 0 | 0 | 0 | |
05/07/2019 |
7.65
|
17,886 | 7.73 | 7.73 | 7.56 | 0 | 0 | 0 | |
04/07/2019 |
7.65
|
36,224 | 7.65 | 7.73 | 7.65 | 0 | 0 | 0 | |
03/07/2019 |
7.65
|
117,010 | 7.48 | 7.73 | 7.48 | 0 | 0 | 0 | |
02/07/2019 |
7.56
|
52,826 | 7.56 | 7.65 | 7.48 | 0 | 0 | 0 | |
01/07/2019 |
7.56
|
85,411 | 7.56 | 7.56 | 7.39 | 0 | 0 | 0 | |
28/06/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/06/2019 |
7.56
|
93,057 | 7.73 | 7.98 | 7.48 | 0 | 0 | 0 | |
27/06/2019 |
7.56
|
127,718 | 7.56 | 7.56 | 7.49 | 0 | 0 | 0 | |
26/06/2019 |
7.64
|
136,200 | 7.56 | 7.64 | 7.56 | 0 | 0 | 0 | |
25/06/2019 |
7.56
|
126,400 | 7.64 | 7.64 | 7.49 | 0 | 0 | 0 | |
24/06/2019 |
7.64
|
137,800 | 7.56 | 7.64 | 7.49 | 0 | 0 | 0 | |
21/06/2019 |
7.64
|
97,675 | 7.56 | 7.64 | 7.49 | 0 | 0 | 0 | |
20/06/2019 |
7.64
|
179,330 | 7.64 | 7.71 | 7.56 | 0 | 0 | 0 | |
19/06/2019 |
7.64
|
118,635 | 7.79 | 7.79 | 7.56 | 0 | 0 | 0 | |
18/06/2019 |
7.64
|
253,900 | 7.56 | 7.79 | 7.56 | 0 | 0 | 0 | |
17/06/2019 |
7.56
|
57,805 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
14/06/2019 |
7.56
|
161,810 | 7.64 | 7.71 | 7.49 | 0 | 0 | 0 | |
13/06/2019 |
7.64
|
84,818 | 7.56 | 7.64 | 7.56 | 0 | 0 | 0 | |
12/06/2019 |
7.56
|
148,000 | 7.64 | 7.64 | 7.49 | 0 | 0 | 0 | |
11/06/2019 |
7.64
|
99,510 | 7.56 | 7.71 | 7.49 | 0 | 0 | 0 | |
10/06/2019 |
7.64
|
174,330 | 7.56 | 7.71 | 7.56 | 0 | 0 | 0 | |
07/06/2019 |
7.56
|
99,605 | 7.56 | 7.64 | 7.49 | 0 | 0 | 0 | |
06/06/2019 |
7.56
|
32,510 | 7.56 | 7.64 | 7.49 | 0 | 0 | 0 | |
05/06/2019 |
7.56
|
180,990 | 7.49 | 7.71 | 7.49 | 0 | 0 | 0 | |
04/06/2019 |
7.49
|
83,710 | 7.56 | 7.56 | 7.41 | 0 | 0 | 0 | |
03/06/2019 |
7.56
|
83,900 | 7.49 | 7.56 | 7.49 | 0 | 0 | 0 | |
31/05/2019 |
7.56
|
53,600 | 7.56 | 7.56 | 7.49 | 0 | 0 | 0 | |
30/05/2019 |
7.56
|
76,450 | 7.56 | 7.56 | 7.41 | 0 | 0 | 0 | |
29/05/2019 |
7.56
|
84,750 | 7.56 | 7.64 | 7.49 | 0 | 0 | 0 | |
28/05/2019 |
7.56
|
78,900 | 7.64 | 7.64 | 7.49 | 0 | 0 | 0 | |
27/05/2019 |
7.64
|
93,745 | 7.56 | 7.64 | 7.56 | 0 | 0 | 0 | |
24/05/2019 |
7.64
|
242,570 | 7.64 | 7.71 | 7.49 | 0 | 0 | 0 | |
23/05/2019 |
7.71
|
109,155 | 7.71 | 7.79 | 7.56 | 0 | 0 | 0 | |
22/05/2019 |
7.71
|
305,025 | 7.64 | 7.79 | 7.56 | 0 | 0 | 0 | |
21/05/2019 |
7.64
|
599,120 | 7.86 | 7.86 | 7.56 | 0 | 0 | 0 | |
20/05/2019 |
7.86
|
637,325 | 8.09 | 8.09 | 7.64 | 0 | 0 | 0 | |
17/05/2019 |
8.09
|
206,320 | 8.47 | 8.47 | 8.09 | 0 | 0 | 0 | |
16/05/2019 |
8.32
|
1,413,027 | 7.56 | 8.32 | 7.49 | 0 | 2,700 | -0.0 | |
15/05/2019 |
7.56
|
305,430 | 7.56 | 7.64 | 7.41 | 0 | 0 | 0 | |
14/05/2019 |
7.56
|
86,557 | 7.49 | 7.56 | 7.41 | 0 | 0 | 0 | |
13/05/2019 |
7.56
|
95,800 | 7.56 | 7.64 | 7.41 | 0 | 0 | 0 | |
10/05/2019 |
7.56
|
161,200 | 7.64 | 7.64 | 7.41 | 0 | 0 | 0 | |
09/05/2019 |
7.56
|
260,700 | 7.64 | 7.71 | 7.49 | 0 | 0 | 0 | |
08/05/2019 |
7.56
|
201,812 | 7.71 | 7.71 | 7.41 | 0 | 0 | 0 | |
07/05/2019 |
7.64
|
136,334 | 7.79 | 7.79 | 7.56 | 0 | 0 | 0 | |
06/05/2019 |
7.71
|
103,398 | 7.79 | 7.79 | 7.64 | 0 | 0 | 0 | |
03/05/2019 |
7.79
|
214,026 | 7.71 | 7.79 | 7.71 | 0 | 0 | 0 | |
02/05/2019 |
7.71
|
264,916 | 7.71 | 7.79 | 7.64 | 0 | 0 | 0 | |
26/04/2019 |
7.79
|
90,884 | 7.56 | 7.79 | 7.49 | 0 | 0 | 0 | |
25/04/2019 |
7.64
|
21,815 | 7.64 | 7.64 | 7.56 | 0 | 0 | 0 | |
24/04/2019 |
7.64
|
89,100 | 7.64 | 7.64 | 7.56 | 0 | 0 | 0 | |
23/04/2019 |
7.56
|
141,080 | 7.64 | 7.71 | 7.49 | 0 | 0 | 0 | |
22/04/2019 |
7.64
|
131,200 | 7.64 | 7.64 | 7.49 | 0 | 0 | 0 | |
19/04/2019 |
7.64
|
183,309 | 7.71 | 7.71 | 7.56 | 0 | 0 | 0 | |
18/04/2019 |
7.71
|
155,840 | 7.64 | 7.79 | 7.49 | 0 | 20 | -0.0 | |
17/04/2019 |
7.64
|
107,011 | 7.64 | 7.71 | 7.56 | 0 | 2,300 | -0.0 | |
16/04/2019 |
7.71
|
93,770 | 7.79 | 7.79 | 7.56 | 0 | 0 | 0 | |
12/04/2019 |
7.79
|
175,745 | 7.79 | 7.79 | 7.56 | 0 | 0 | 0 | |
11/04/2019 |
7.79
|
162,100 | 7.71 | 7.79 | 7.64 | 0 | 0 | 0 | |
10/04/2019 |
7.64
|
284,845 | 7.79 | 7.86 | 7.49 | 0 | 0 | 0 | |
09/04/2019 |
7.86
|
231,830 | 7.94 | 7.94 | 7.71 | 0 | 0 | 0 | |
08/04/2019 |
7.94
|
194,510 | 7.86 | 8.02 | 7.71 | 0 | 0 | 0 | |
05/04/2019 |
7.86
|
334,948 | 7.79 | 7.94 | 7.64 | 0 | 0 | 0 | |
04/04/2019 |
7.79
|
265,315 | 7.71 | 7.86 | 7.71 | 0 | 0 | 0 | |
03/04/2019 |
7.71
|
148,000 | 7.56 | 7.71 | 7.56 | 0 | 0 | 0 | |
02/04/2019 |
7.64
|
363,940 | 7.64 | 7.79 | 7.49 | 0 | 0 | 0 | |
01/04/2019 |
7.64
|
211,825 | 7.56 | 7.71 | 7.49 | 0 | 0 | 0 | |
29/03/2019 |
7.56
|
222,160 | 7.71 | 7.79 | 7.56 | 0 | 0 | 0 | |
28/03/2019 |
7.71
|
447,400 | 7.56 | 7.94 | 7.49 | 0 | 0 | 0 | |
27/03/2019 |
7.56
|
323,413 | 7.33 | 7.56 | 7.18 | 0 | 0 | 0 | |
26/03/2019 |
7.41
|
199,900 | 7.18 | 7.41 | 6.96 | 0 | 0 | 0 | |
25/03/2019 |
7.18
|
156,247 | 7.26 | 7.26 | 6.96 | 0 | 0 | 0 | |
22/03/2019 |
7.18
|
134,600 | 7.26 | 7.26 | 7.11 | 0 | 0 | 0 | |
21/03/2019 |
7.26
|
188,249 | 7.33 | 7.41 | 7.26 | 0 | 0 | 0 | |
20/03/2019 |
7.33
|
190,650 | 7.41 | 7.41 | 7.26 | 0 | 0 | 0 | |
19/03/2019 |
7.33
|
268,530 | 7.18 | 7.56 | 7.03 | 0 | 0 | 0 | |
18/03/2019 |
7.33
|
106,100 | 7.26 | 7.33 | 7.18 | 0 | 0 | 0 | |
15/03/2019 |
7.33
|
24,116 | 7.26 | 7.33 | 7.18 | 0 | 0 | 0 | |
14/03/2019 |
7.33
|
112,600 | 7.26 | 7.33 | 7.18 | 0 | 0 | 0 | |
13/03/2019 |
7.33
|
26,376 | 7.41 | 7.41 | 7.26 | 0 | 0 | 0 | |
12/03/2019 |
7.33
|
218,516 | 7.79 | 7.79 | 7.18 | 0 | 0 | 0 | |
11/03/2019 |
7.86
|
174,014 | 8.17 | 8.17 | 7.86 | 0 | 0 | 0 | |
08/03/2019 |
8.24
|
226,647 | 7.94 | 8.47 | 7.86 | 0 | 0 | 0 | |
07/03/2019 |
7.79
|
688,154 | 7.11 | 7.79 | 7.03 | 0 | 0 | 0 | |
06/03/2019 |
7.11
|
24,200 | 7.11 | 7.11 | 6.96 | 0 | 0 | 0 | |
05/03/2019 |
7.11
|
63,965 | 7.11 | 7.18 | 7.03 | 0 | 0 | 0 | |
04/03/2019: Quyền mua cổ phiếu: 23/28 Giá: 10 (Volume + 121.74%, Ratio=1.22) | |||||||||
04/03/2019 |
7.11
|
47,450 | 7.11 | 7.18 | 7.03 | 0 | 0 | 0 | |
01/03/2019 |
7.11
|
16,165 | 7.18 | 7.18 | 7.03 | 0 | 0 | 0 | |
28/02/2019 |
7.18
|
23,531 | 7.18 | 7.18 | 7.03 | 0 | 0 | 0 | |
27/02/2019 |
7.18
|
10,650 | 7.18 | 7.18 | 7.11 | 0 | 0 | 0 | |
26/02/2019 |
7.18
|
9,590 | 7.18 | 7.18 | 7.11 | 0 | 0 | 0 | |
25/02/2019 |
7.18
|
39,380 | 7.18 | 7.18 | 7.11 | 0 | 0 | 0 | |
22/02/2019 |
7.18
|
56,435 | 7.18 | 7.18 | 7.11 | 0 | 0 | 0 | |
21/02/2019 |
7.18
|
18,716 | 7.18 | 7.18 | 7.11 | 0 | 0 | 0 | |
20/02/2019 |
7.18
|
18,549 | 7.18 | 7.18 | 7.11 | 0 | 0 | 0 | |
19/02/2019 |
7.18
|
62,411 | 7.33 | 7.33 | 7.18 | 0 | 0 | 0 | |
18/02/2019 |
7.33
|
88,891 | 7.26 | 7.49 | 7.26 | 0 | 0 | 0 | |
15/02/2019 |
7.26
|
52,520 | 7.26 | 7.26 | 7.11 | 0 | 0 | 0 |