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) |
-0.69 | -5.83% | 702,900 | -3,500 | -0.0 |
11
11.79
11.10
|
2 tháng
(2024-07-22) |
-1.45 | -11.58% | 1,654,300 | -2,800 | -0.0 |
11
12.94
11.10
|
3 tháng
(2024-06-21) |
-7.87 | -41.50% | 6,814,600 | 1,740 | 0.0 |
11
20.70
11.10
|
6 tháng
(2024-03-25) |
-1.36 | -10.90% | 9,613,500 | 13,240 | 0.2 |
11
20.70
11.10
|
12 tháng
(2023-09-25) |
-2.41 | -17.85% | 11,996,000 | 16,340 | 0.3 |
11
20.70
11.10
|
24 tháng
(2022-09-30) |
4.21 | 60.99% | 26,960,562 | -6,760 | -0.2 |
3.93
20.70
11.10
|
36 tháng
(2021-10-05) |
-0.68 | -5.79% | 35,308,077 | -9,777,162 | -89.0 |
3.93
20.70
11.10
|
60 tháng
(2019-10-16) |
3.76 | 51.15% | 48,951,714 | -9,884,322 | -89.4 |
3.93
20.70
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2019 |
7.50
|
21,458 | 7.03 | 7.58 | 7.19 | 0 | 0 | 0 | |
28/06/2019 |
7.03
|
32,410 | 7.11 | 7.11 | 6.95 | 0 | 0 | 0 | |
27/06/2019 |
7.11
|
43,100 | 7.66 | 7.66 | 7.11 | 0 | 0 | 0 | |
26/06/2019 |
7.66
|
37,410 | 7.98 | 7.98 | 7.42 | 0 | 0 | 0 | |
25/06/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
25/06/2019 |
7.98
|
14,710 | 7.98 | 8.69 | 7.90 | 0 | 0 | 0 | |
24/06/2019 |
7.98
|
32,520 | 7.90 | 8.26 | 7.76 | 0 | 0 | 0 | |
21/06/2019 |
7.90
|
27,371 | 8.19 | 8.26 | 7.90 | 0 | 0 | 0 | |
20/06/2019 |
8.19
|
79,360 | 7.62 | 8.33 | 7.62 | 0 | 0 | 0 | |
19/06/2019 |
7.62
|
45,000 | 7.54 | 7.62 | 7.33 | 0 | 0 | 0 | |
18/06/2019 |
7.54
|
34,820 | 7.69 | 7.90 | 7.40 | 0 | 0 | 0 | |
17/06/2019 |
7.69
|
75,910 | 7.40 | 7.76 | 7.40 | 0 | 0 | 0 | |
14/06/2019 |
7.40
|
40,500 | 7.19 | 7.40 | 7.11 | 0 | 0 | 0 | |
13/06/2019 |
7.19
|
22,900 | 6.97 | 7.19 | 6.97 | 0 | 0 | 0 | |
12/06/2019 |
6.97
|
11,570 | 7.11 | 7.19 | 6.97 | 0 | 0 | 0 | |
11/06/2019 |
7.11
|
58,100 | 6.90 | 7.26 | 6.83 | 0 | 0 | 0 | |
10/06/2019 |
6.90
|
2,530 | 6.90 | 6.90 | 6.68 | 0 | 0 | 0 | |
07/06/2019 |
6.90
|
600 | 6.90 | 6.90 | 6.83 | 0 | 0 | 0 | |
06/06/2019 |
6.90
|
11,610 | 6.90 | 7.11 | 6.90 | 0 | 0 | 0 | |
05/06/2019 |
6.90
|
810 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
04/06/2019 |
6.90
|
11,820 | 6.68 | 7.33 | 6.83 | 0 | 0 | 0 | |
03/06/2019 |
6.68
|
13,700 | 6.83 | 6.90 | 6.68 | 0 | 0 | 0 | |
31/05/2019 |
6.83
|
9,760 | 6.68 | 6.97 | 6.83 | 0 | 0 | 0 | |
30/05/2019 |
6.68
|
9,020 | 6.68 | 6.83 | 6.68 | 0 | 0 | 0 | |
29/05/2019 |
6.68
|
9,700 | 6.61 | 6.68 | 6.68 | 0 | 0 | 0 | |
28/05/2019 |
6.61
|
12,500 | 6.68 | 6.68 | 6.61 | 0 | 0 | 0 | |
27/05/2019 |
6.68
|
11,553 | 6.83 | 6.83 | 6.68 | 0 | 0 | 0 | |
24/05/2019 |
6.83
|
7,541 | 6.68 | 6.83 | 6.68 | 0 | 0 | 0 | |
23/05/2019 |
6.68
|
3,220 | 6.68 | 6.75 | 6.68 | 0 | 0 | 0 | |
22/05/2019 |
6.68
|
32,000 | 6.83 | 6.83 | 6.68 | 0 | 0 | 0 | |
21/05/2019 |
6.83
|
1,200 | 6.68 | 6.83 | 6.75 | 0 | 0 | 0 | |
20/05/2019 |
6.68
|
13,000 | 6.75 | 6.75 | 6.68 | 0 | 0 | 0 | |
17/05/2019 |
6.75
|
12,410 | 6.75 | 6.83 | 6.75 | 0 | 0 | 0 | |
16/05/2019 |
6.75
|
11,100 | 6.83 | 6.83 | 6.68 | 0 | 0 | 0 | |
15/05/2019 |
6.83
|
3,000 | 6.68 | 6.90 | 6.83 | 0 | 0 | 0 | |
14/05/2019 |
6.68
|
28,705 | 6.83 | 6.83 | 6.68 | 0 | 0 | 0 | |
13/05/2019 |
6.83
|
19,220 | 6.68 | 6.83 | 6.75 | 0 | 0 | 0 | |
10/05/2019 |
6.68
|
2,900 | 6.75 | 6.75 | 6.68 | 0 | 0 | 0 | |
09/05/2019 |
6.75
|
1,600 | 6.68 | 6.75 | 6.68 | 0 | 0 | 0 | |
08/05/2019 |
6.68
|
22,600 | 6.75 | 6.75 | 6.61 | 0 | 0 | 0 | |
07/05/2019 |
6.75
|
3,630 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
06/05/2019 |
6.75
|
24,500 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
03/05/2019 |
6.75
|
5,516 | 6.83 | 6.83 | 6.75 | 0 | 0 | 0 | |
02/05/2019 |
6.83
|
5,800 | 6.83 | 6.83 | 6.75 | 0 | 0 | 0 | |
26/04/2019 |
6.83
|
7,514 | 6.75 | 6.90 | 6.68 | 0 | 0 | 0 | |
25/04/2019 |
6.75
|
16,900 | 6.97 | 6.97 | 6.75 | 0 | 0 | 0 | |
24/04/2019 |
6.97
|
10,410 | 6.90 | 6.97 | 6.90 | 0 | 0 | 0 | |
23/04/2019 |
6.90
|
400 | 6.83 | 6.97 | 6.90 | 0 | 0 | 0 | |
22/04/2019 |
6.83
|
10,000 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
19/04/2019 |
6.83
|
21,600 | 6.83 | 6.90 | 6.61 | 0 | 0 | 0 | |
18/04/2019 |
6.83
|
3,500 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
17/04/2019 |
6.83
|
4,100 | 6.97 | 6.97 | 6.75 | 0 | 0 | 0 | |
16/04/2019 |
6.97
|
30,230 | 6.90 | 6.97 | 6.75 | 0 | 0 | 0 | |
12/04/2019 |
6.90
|
4,800 | 7.04 | 7.04 | 6.83 | 0 | 0 | 0 | |
11/04/2019 |
7.04
|
3,500 | 6.90 | 7.04 | 6.90 | 0 | 0 | 0 | |
10/04/2019 |
6.90
|
10,300 | 6.90 | 7.04 | 6.83 | 0 | 0 | 0 | |
09/04/2019 |
6.90
|
26,100 | 6.97 | 7.04 | 6.90 | 0 | 0 | 0 | |
08/04/2019 |
6.97
|
26,700 | 7.04 | 7.19 | 6.90 | 0 | 0 | 0 | |
05/04/2019 |
7.04
|
9,800 | 6.75 | 7.11 | 6.90 | 0 | 0 | 0 | |
04/04/2019 |
6.75
|
24,500 | 6.97 | 6.97 | 6.75 | 0 | 0 | 0 | |
03/04/2019 |
6.97
|
12,605 | 7.19 | 7.33 | 6.90 | 0 | 0 | 0 | |
02/04/2019 |
7.19
|
68,900 | 7.54 | 7.62 | 7.11 | 0 | 0 | 0 | |
01/04/2019 |
7.54
|
103,513 | 6.61 | 7.54 | 6.68 | 0 | 0 | 0 | |
29/03/2019 |
6.61
|
12,900 | 6.47 | 7.11 | 6.47 | 0 | 0 | 0 | |
28/03/2019 |
6.47
|
7,002 | 6.68 | 6.68 | 6.47 | 0 | 0 | 0 | |
27/03/2019 |
6.68
|
20,600 | 6.54 | 6.75 | 6.61 | 0 | 0 | 0 | |
26/03/2019 |
6.54
|
13,310 | 6.47 | 6.61 | 6.54 | 0 | 0 | 0 | |
25/03/2019 |
6.47
|
29,500 | 6.61 | 6.61 | 6.39 | 0 | 0 | 0 | |
22/03/2019 |
6.61
|
1,300 | 6.61 | 6.61 | 6.47 | 0 | 0 | 0 | |
21/03/2019 |
6.61
|
3,500 | 6.61 | 6.83 | 6.61 | 0 | 0 | 0 | |
20/03/2019 |
6.61
|
700 | 6.68 | 6.68 | 6.61 | 0 | 0 | 0 | |
19/03/2019 |
6.68
|
11,000 | 6.75 | 6.90 | 6.68 | 0 | 0 | 0 | |
18/03/2019 |
6.75
|
16,531 | 6.47 | 6.75 | 6.61 | 0 | 0 | 0 | |
15/03/2019 |
6.47
|
5,300 | 6.61 | 6.61 | 6.47 | 0 | 0 | 0 | |
14/03/2019 |
6.61
|
1,500 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
13/03/2019 |
6.61
|
7,816 | 6.54 | 6.68 | 6.54 | 0 | 0 | 0 | |
12/03/2019 |
6.54
|
10,300 | 6.68 | 6.68 | 6.54 | 0 | 0 | 0 | |
11/03/2019 |
6.68
|
24,905 | 6.61 | 7.11 | 6.68 | 0 | 0 | 0 | |
08/03/2019 |
6.61
|
8,990 | 6.75 | 6.83 | 6.61 | 0 | 0 | 0 | |
07/03/2019 |
6.75
|
5,800 | 6.75 | 6.75 | 6.68 | 0 | 0 | 0 | |
06/03/2019 |
6.75
|
4,420 | 6.75 | 6.83 | 6.75 | 0 | 0 | 0 | |
05/03/2019 |
6.75
|
2,201 | 6.75 | 6.83 | 6.75 | 0 | 0 | 0 | |
04/03/2019 |
6.75
|
14,590 | 6.90 | 6.90 | 6.68 | 0 | 0 | 0 | |
01/03/2019 |
6.90
|
8,600 | 6.75 | 6.90 | 6.75 | 0 | 0 | 0 | |
28/02/2019 |
6.75
|
1,500 | 7.04 | 7.04 | 6.75 | 0 | 0 | 0 | |
27/02/2019 |
7.04
|
370 | 6.75 | 7.04 | 6.97 | 0 | 0 | 0 | |
26/02/2019 |
6.75
|
6,965 | 6.83 | 6.83 | 6.75 | 0 | 0 | 0 | |
25/02/2019 |
6.83
|
4,400 | 6.75 | 6.83 | 6.75 | 0 | 0 | 0 | |
22/02/2019 |
6.75
|
5,900 | 6.83 | 6.83 | 6.68 | 0 | 0 | 0 | |
21/02/2019 |
6.83
|
16,807 | 6.90 | 6.90 | 6.83 | 0 | 0 | 0 | |
20/02/2019 |
6.90
|
100 | 6.75 | 6.90 | 6.90 | 0 | 0 | 0 | |
19/02/2019 |
6.75
|
25,040 | 6.61 | 7.11 | 6.61 | 0 | 0 | 0 | |
18/02/2019 |
6.61
|
1,100 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
15/02/2019 |
6.61
|
200 | 6.54 | 6.61 | 6.61 | 0 | 0 | 0 | |
14/02/2019 |
6.54
|
2,300 | 6.54 | 6.75 | 6.54 | 0 | 0 | 0 | |
13/02/2019 |
6.54
|
6,167 | 6.61 | 6.61 | 6.47 | 0 | 0 | 0 | |
12/02/2019 |
6.61
|
8,400 | 6.68 | 6.83 | 6.61 | 0 | 0 | 0 | |
11/02/2019 |
6.68
|
13,920 | 6.61 | 6.90 | 6.68 | 0 | 0 | 0 | |
01/02/2019 |
6.61
|
4,310 | 6.61 | 6.75 | 6.61 | 0 | 0 | 0 | |
31/01/2019 |
6.61
|
4,700 | 6.47 | 6.61 | 6.54 | 0 | 0 | 0 | |
30/01/2019 |
6.47
|
1,600 | 6.54 | 6.68 | 6.47 | 0 | 0 | 0 |