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) |
-0.75 | -6.98% | 3,215,000 | -12,100 | -0.1 |
9.87
10.75
10
|
2 tháng
(2024-07-22) |
-0.44 | -4.23% | 9,730,900 | -53,100 | -0.7 |
9.66
10.95
10
|
3 tháng
(2024-06-21) |
-2.78 | -21.74% | 19,767,800 | -147,000 | -2.0 |
9.66
12.78
10
|
6 tháng
(2024-03-25) |
-2.37 | -19.13% | 73,815,500 | -374,400 | -4.9 |
9.66
13.92
10
|
12 tháng
(2023-09-25) |
-3.56 | -26.23% | 130,944,000 | 109,891 | 1.6 |
9.66
13.92
10
|
24 tháng
(2022-09-30) |
-0.91 | -8.36% | 265,624,200 | -289,871 | -2.9 |
7.21
16.03
10
|
36 tháng
(2021-10-05) |
-10.72 | -51.73% | 405,519,200 | -415,804 | -4.3 |
7.21
27.08
10
|
60 tháng
(2019-10-16) |
4.94 | 97.58% | 467,648,510 | -84,964 | 3.5 |
4.38
27.08
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
6.45
|
12,760 | 6.42 | 6.45 | 6.40 | 0 | 0 | 0 | |
09/07/2019 |
6.42
|
10,410 | 6.40 | 6.45 | 6.40 | 0 | 0 | 0 | |
08/07/2019 |
6.40
|
10,190 | 6.40 | 6.42 | 6.35 | 0 | 0 | 0 | |
05/07/2019 |
6.40
|
7,330 | 6.42 | 6.42 | 6.35 | 0 | 0 | 0 | |
04/07/2019 |
6.42
|
11,100 | 6.42 | 6.45 | 6.40 | 0 | 0 | 0 | |
03/07/2019 |
6.42
|
10,600 | 6.45 | 6.45 | 6.28 | 0 | 0 | 0 | |
02/07/2019 |
6.45
|
9,800 | 6.45 | 6.47 | 6.33 | 200 | 0 | 0.0 | |
01/07/2019 |
6.45
|
11,170 | 6.45 | 6.50 | 6.33 | 0 | 0 | 0 | |
28/06/2019 |
6.45
|
10,410 | 6.40 | 6.45 | 6.35 | 0 | 0 | 0 | |
27/06/2019 |
6.40
|
8,400 | 6.45 | 6.45 | 6.28 | 0 | 0 | 0 | |
26/06/2019 |
6.45
|
9,810 | 6.50 | 6.50 | 6.33 | 400 | 0 | 0.0 | |
25/06/2019 |
6.50
|
13,210 | 6.52 | 6.55 | 6.33 | 0 | 0 | 0 | |
24/06/2019 |
6.52
|
5,500 | 6.59 | 6.59 | 6.47 | 0 | 0 | 0 | |
21/06/2019 |
6.59
|
9,900 | 6.59 | 6.62 | 6.40 | 0 | 2,250 | -0.0 | |
20/06/2019 |
6.59
|
15,000 | 6.59 | 6.67 | 6.59 | 0 | 0 | 0 | |
19/06/2019 |
6.59
|
13,810 | 6.38 | 6.59 | 6.50 | 0 | 0 | 0 | |
18/06/2019 |
6.38
|
12,360 | 6.59 | 6.59 | 6.38 | 0 | 0 | 0 | |
17/06/2019 |
6.59
|
15,220 | 6.59 | 6.59 | 6.57 | 0 | 0 | 0 | |
14/06/2019 |
6.59
|
12,650 | 6.59 | 6.62 | 6.57 | 0 | 0 | 0 | |
13/06/2019 |
6.59
|
10,300 | 6.55 | 6.59 | 6.55 | 0 | 0 | 0 | |
12/06/2019 |
6.55
|
5,700 | 6.62 | 6.62 | 6.52 | 0 | 0 | 0 | |
11/06/2019 |
6.62
|
11,800 | 6.57 | 6.62 | 6.55 | 0 | 0 | 0 | |
10/06/2019 |
6.57
|
15,980 | 6.62 | 6.62 | 6.47 | 0 | 0 | 0 | |
07/06/2019 |
6.62
|
8,510 | 6.67 | 6.72 | 6.62 | 0 | 0 | 0 | |
06/06/2019 |
6.67
|
12,360 | 6.72 | 6.76 | 6.64 | 0 | 0 | 0 | |
05/06/2019 |
6.72
|
15,500 | 6.67 | 6.74 | 6.64 | 0 | 0 | 0 | |
04/06/2019 |
6.67
|
14,420 | 6.69 | 6.69 | 6.62 | 0 | 0 | 0 | |
03/06/2019 |
6.69
|
13,450 | 6.72 | 6.72 | 6.64 | 0 | 0 | 0 | |
31/05/2019 |
6.72
|
18,650 | 6.69 | 6.79 | 6.59 | 0 | 0 | 0 | |
30/05/2019 |
6.69
|
11,680 | 6.74 | 6.74 | 6.52 | 0 | 0 | 0 | |
29/05/2019 |
6.74
|
9,240 | 6.79 | 6.79 | 6.52 | 0 | 0 | 0 | |
28/05/2019 |
6.79
|
11,290 | 6.74 | 6.81 | 6.74 | 0 | 0 | 0 | |
27/05/2019 |
6.74
|
14,300 | 6.74 | 6.76 | 6.67 | 0 | 0 | 0 | |
24/05/2019 |
6.74
|
12,930 | 6.74 | 6.81 | 6.74 | 0 | 0 | 0 | |
23/05/2019 |
6.74
|
10,880 | 6.74 | 6.74 | 6.69 | 0 | 0 | 0 | |
22/05/2019 |
6.74
|
12,550 | 6.81 | 6.81 | 6.74 | 1,400 | 0 | 0.0 | |
21/05/2019 |
6.81
|
13,480 | 6.69 | 7.06 | 6.79 | 850 | 0 | 0.0 | |
20/05/2019 |
6.69
|
14,970 | 6.74 | 6.74 | 6.57 | 0 | 0 | 0 | |
17/05/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
17/05/2019 |
6.74
|
11,430 | 6.38 | 6.74 | 6.42 | 0 | 0 | 0 | |
16/05/2019 |
6.38
|
32,110 | 6.38 | 6.40 | 6.21 | 0 | 3,730 | -0.1 | |
15/05/2019 |
6.38
|
8,690 | 6.33 | 6.46 | 6.33 | 0 | 0 | 0 | |
14/05/2019 |
6.33
|
19,910 | 6.42 | 6.76 | 6.33 | 0 | 0 | 0 | |
13/05/2019 |
6.42
|
15,560 | 6.42 | 6.50 | 6.33 | 0 | 0 | 0 | |
10/05/2019 |
6.42
|
20,300 | 6.14 | 6.42 | 6.10 | 0 | 0 | 0 | |
09/05/2019 |
6.14
|
17,300 | 6.16 | 6.16 | 6.08 | 0 | 0 | 0 | |
08/05/2019 |
6.16
|
21,870 | 6.16 | 6.25 | 5.91 | 0 | 0 | 0 | |
07/05/2019 |
6.16
|
27,150 | 6.06 | 6.16 | 5.78 | 0 | 0 | 0 | |
06/05/2019 |
6.06
|
26,530 | 6.04 | 6.06 | 5.95 | 0 | 0 | 0 | |
03/05/2019 |
6.04
|
14,950 | 5.95 | 6.04 | 5.87 | 0 | 0 | 0 | |
02/05/2019 |
5.95
|
55,450 | 5.91 | 5.95 | 5.70 | 0 | 0 | 0 | |
26/04/2019 |
5.91
|
28,350 | 5.89 | 5.91 | 5.74 | 0 | 0 | 0 | |
25/04/2019 |
5.89
|
19,110 | 5.91 | 5.91 | 5.74 | 0 | 0 | 0 | |
24/04/2019 |
5.91
|
14,230 | 5.95 | 5.95 | 5.76 | 0 | 0 | 0 | |
23/04/2019 |
5.95
|
16,630 | 5.78 | 5.95 | 5.83 | 0 | 0 | 0 | |
22/04/2019 |
5.78
|
12,820 | 5.78 | 5.78 | 5.76 | 0 | 0 | 0 | |
19/04/2019 |
5.78
|
17,370 | 5.66 | 5.83 | 5.66 | 0 | 0 | 0 | |
18/04/2019 |
5.66
|
13,960 | 5.64 | 5.66 | 5.62 | 0 | 300 | -0.0 | |
17/04/2019 |
5.64
|
15,800 | 5.64 | 5.66 | 5.59 | 300 | 0 | 0.0 | |
16/04/2019 |
5.64
|
18,450 | 5.59 | 5.64 | 5.57 | 0 | 0 | 0 | |
12/04/2019 |
5.59
|
11,580 | 5.62 | 5.62 | 5.57 | 0 | 0 | 0 | |
11/04/2019 |
5.62
|
15,010 | 5.62 | 5.62 | 5.53 | 0 | 0 | 0 | |
10/04/2019 |
5.62
|
11,650 | 5.62 | 5.64 | 5.59 | 0 | 0 | 0 | |
09/04/2019 |
5.62
|
10,370 | 5.64 | 5.64 | 5.62 | 0 | 0 | 0 | |
08/04/2019 |
5.64
|
13,510 | 5.66 | 5.66 | 5.64 | 10 | 0 | 0.0 | |
05/04/2019 |
5.66
|
15,530 | 5.64 | 5.66 | 5.64 | 0 | 0 | 0 | |
04/04/2019 |
5.64
|
4,040 | 5.64 | 5.66 | 5.45 | 0 | 0 | 0 | |
03/04/2019 |
5.64
|
8,330 | 5.62 | 5.64 | 5.62 | 0 | 0 | 0 | |
02/04/2019 |
5.62
|
6,360 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 | |
01/04/2019 |
5.66
|
7,450 | 5.64 | 5.66 | 5.64 | 0 | 0 | 0 | |
29/03/2019 |
5.64
|
10,700 | 5.62 | 5.64 | 5.62 | 0 | 0 | 0 | |
28/03/2019 |
5.62
|
6,090 | 5.59 | 5.62 | 5.51 | 0 | 0 | 0 | |
27/03/2019 |
5.59
|
2,190 | 5.57 | 5.59 | 5.57 | 0 | 0 | 0 | |
26/03/2019 |
5.57
|
5,310 | 5.59 | 5.59 | 5.51 | 0 | 0 | 0 | |
25/03/2019 |
5.59
|
6,150 | 5.64 | 5.64 | 5.51 | 0 | 0 | 0 | |
22/03/2019 |
5.64
|
6,260 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
21/03/2019 |
5.64
|
13,820 | 5.59 | 5.64 | 5.53 | 0 | 0 | 0 | |
20/03/2019 |
5.59
|
2,200 | 5.64 | 5.66 | 5.59 | 0 | 0 | 0 | |
19/03/2019 |
5.64
|
5,910 | 5.64 | 5.64 | 5.51 | 0 | 0 | 0 | |
18/03/2019 |
5.64
|
9,760 | 5.62 | 5.64 | 5.49 | 0 | 0 | 0 | |
15/03/2019 |
5.62
|
9,490 | 5.62 | 5.62 | 5.49 | 0 | 0 | 0 | |
14/03/2019 |
5.62
|
8,500 | 5.59 | 5.64 | 5.62 | 0 | 0 | 0 | |
13/03/2019 |
5.59
|
11,050 | 5.59 | 5.62 | 5.51 | 0 | 0 | 0 | |
12/03/2019 |
5.59
|
11,010 | 5.62 | 5.62 | 5.49 | 1,600 | 0 | 0.0 | |
11/03/2019 |
5.62
|
10,000 | 5.62 | 5.62 | 5.40 | 500 | 0 | 0.0 | |
08/03/2019 |
5.62
|
10,110 | 5.62 | 5.62 | 5.55 | 0 | 0 | 0 | |
07/03/2019 |
5.62
|
5,080 | 5.64 | 5.64 | 5.59 | 1,000 | 0 | 0.0 | |
06/03/2019 |
5.64
|
10,960 | 5.62 | 5.64 | 5.59 | 2,200 | 0 | 0.0 | |
05/03/2019 |
5.62
|
6,120 | 5.64 | 5.64 | 5.62 | 0 | 0 | 0 | |
04/03/2019 |
5.64
|
16,930 | 5.62 | 5.64 | 5.57 | 0 | 500 | -0.0 | |
01/03/2019 |
5.62
|
13,430 | 5.64 | 5.64 | 5.53 | 30 | 0 | 0.0 | |
28/02/2019 |
5.64
|
8,990 | 5.66 | 5.66 | 5.57 | 500 | 0 | 0.0 | |
27/02/2019 |
5.66
|
11,100 | 5.64 | 5.66 | 5.57 | 3,500 | 0 | 0.0 | |
26/02/2019 |
5.64
|
14,100 | 5.64 | 5.64 | 5.57 | 500 | 0 | 0.0 | |
25/02/2019 |
5.64
|
21,910 | 5.59 | 5.64 | 5.49 | 500 | 0 | 0.0 | |
22/02/2019 |
5.59
|
15,290 | 5.59 | 5.59 | 5.45 | 0 | 0 | 0 | |
21/02/2019 |
5.59
|
14,530 | 5.59 | 5.59 | 5.55 | 500 | 0 | 0.0 | |
20/02/2019 |
5.59
|
16,780 | 5.62 | 5.62 | 5.51 | 0 | 0 | 0 | |
19/02/2019 |
5.62
|
12,710 | 5.62 | 5.62 | 5.57 | 500 | 0 | 0.0 | |
18/02/2019 |
5.62
|
18,930 | 5.62 | 5.64 | 5.59 | 0 | 0 | 0 | |
15/02/2019 |
5.62
|
16,550 | 5.62 | 5.64 | 5.57 | 0 | 0 | 0 |