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) |
-2 | -18.18% | 136,400 | 0 | 0 |
9
11
9
|
2 tháng
(2024-07-22) |
-2 | -18.18% | 137,300 | 0 | 0 |
9
11
9
|
3 tháng
(2024-06-21) |
0.30 | 3.45% | 148,700 | 0 | 0 |
8.40
11
9
|
6 tháng
(2024-03-27) |
-1 | -10% | 175,600 | 0 | 0 |
8.40
11.50
9
|
12 tháng
(2023-09-25) |
-1.42 | -13.59% | 365,400 | 0 | 0 |
8.40
13.70
9
|
24 tháng
(2022-09-30) |
-0.65 | -6.70% | 523,410 | 0 | 0 |
6.98
13.70
9
|
36 tháng
(2021-10-05) |
-0.82 | -8.36% | 857,302 | 0 | 0 |
6.98
13.70
9
|
60 tháng
(2019-10-16) |
1.46 | 19.31% | 2,107,870 | 0 | 0 |
3.29
14.99
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/03/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
04/03/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
01/03/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
28/02/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
27/02/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
26/02/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
25/02/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
22/02/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
21/02/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
20/02/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
19/02/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
18/02/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
15/02/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
14/02/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
13/02/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
12/02/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
11/02/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
01/02/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
31/01/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
30/01/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
29/01/2019 |
6.71
|
400 | 5.81 | 6.71 | 6.64 | 0 | 0 | 0 | |
28/01/2019 |
5.81
|
300 | 6.79 | 6.79 | 5.81 | 0 | 0 | 0 | |
25/01/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
24/01/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
23/01/2019 |
6.79
|
0 | 5.96 | 6.79 | 6.79 | 0 | 0 | 0 | |
22/01/2019 |
5.96
|
500 | 6.49 | 7.32 | 5.96 | 0 | 0 | 0 | |
21/01/2019 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
18/01/2019 |
6.49
|
20 | 6.41 | 6.49 | 6.49 | 0 | 0 | 0 | |
17/01/2019 |
6.41
|
600 | 7.54 | 7.54 | 6.41 | 0 | 0 | 0 | |
16/01/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
15/01/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
14/01/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
11/01/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
10/01/2019 |
7.54
|
20 | 7.69 | 7.69 | 7.54 | 0 | 0 | 0 | |
09/01/2019 |
7.69
|
500 | 6.79 | 7.69 | 6.79 | 0 | 0 | 0 | |
08/01/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
07/01/2019 |
6.79
|
100 | 6.03 | 6.79 | 6.79 | 0 | 0 | 0 | |
04/01/2019 |
6.03
|
700 | 7.09 | 7.09 | 6.03 | 0 | 0 | 0 | |
03/01/2019 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
02/01/2019 |
7.09
|
0 | 6.26 | 7.09 | 7.09 | 0 | 0 | 0 | |
28/12/2018 |
6.26
|
1,600 | 7.32 | 8.07 | 6.26 | 0 | 0 | 0 | |
27/12/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
26/12/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
25/12/2018 |
7.32
|
0 | 6.26 | 7.32 | 7.32 | 0 | 0 | 0 | |
24/12/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
24/12/2018 |
6.26
|
1,700 | 7.24 | 8.22 | 6.26 | 0 | 0 | 0 | |
21/12/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
20/12/2018 |
7.24
|
0 | 6.33 | 7.24 | 7.24 | 0 | 0 | 0 | |
19/12/2018 |
6.33
|
1,700 | 7.31 | 8.30 | 6.33 | 0 | 0 | 0 | |
18/12/2018 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
17/12/2018 |
7.31
|
0 | 6.33 | 7.31 | 7.31 | 0 | 0 | 0 | |
14/12/2018 |
6.33
|
1,700 | 7.24 | 8.23 | 6.33 | 0 | 0 | 0 | |
13/12/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
12/12/2018 |
7.24
|
0 | 6.33 | 7.24 | 7.24 | 0 | 0 | 0 | |
11/12/2018 |
6.33
|
1,700 | 7.31 | 8.30 | 6.33 | 0 | 0 | 0 | |
10/12/2018 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
07/12/2018 |
7.31
|
0 | 6.33 | 7.31 | 7.31 | 0 | 0 | 0 | |
06/12/2018 |
6.33
|
1,700 | 7.24 | 8.30 | 6.33 | 0 | 0 | 0 | |
05/12/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
04/12/2018 |
7.24
|
0 | 6.33 | 7.24 | 7.24 | 0 | 0 | 0 | |
03/12/2018 |
6.33
|
1,500 | 7.17 | 8.02 | 6.33 | 0 | 0 | 0 | |
30/11/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
29/11/2018 |
7.17
|
0 | 6.26 | 7.17 | 7.17 | 0 | 0 | 0 | |
28/11/2018 |
6.26
|
1,582 | 7.24 | 8.30 | 6.26 | 0 | 0 | 0 | |
27/11/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
26/11/2018 |
7.24
|
0 | 6.26 | 7.24 | 7.24 | 0 | 0 | 0 | |
23/11/2018 |
6.26
|
800 | 7.17 | 8.16 | 6.26 | 0 | 0 | 0 | |
22/11/2018 |
7.17
|
82 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
21/11/2018 |
7.17
|
0 | 7.80 | 7.17 | 7.17 | 0 | 0 | 0 | |
20/11/2018 |
7.80
|
1,200 | 6.82 | 7.80 | 5.98 | 0 | 0 | 0 | |
19/11/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
16/11/2018 |
6.82
|
82 | 7.03 | 7.03 | 6.82 | 0 | 0 | 0 | |
15/11/2018 |
7.03
|
1,200 | 7.03 | 8.09 | 5.98 | 0 | 0 | 0 | |
14/11/2018 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
13/11/2018 |
7.03
|
0 | 5.69 | 7.03 | 7.03 | 0 | 0 | 0 | |
12/11/2018 |
5.69
|
800 | 6.54 | 7.45 | 5.69 | 0 | 0 | 0 | |
09/11/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
08/11/2018 |
6.54
|
0 | 6.05 | 6.54 | 6.54 | 0 | 0 | 0 | |
07/11/2018 |
6.05
|
800 | 7.03 | 8.09 | 6.05 | 0 | 0 | 0 | |
06/11/2018 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
05/11/2018 |
7.03
|
0 | 5.62 | 7.03 | 7.03 | 0 | 0 | 0 | |
02/11/2018 |
5.62
|
900 | 6.61 | 7.52 | 5.62 | 100 | 0 | 0.0 | |
01/11/2018 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
31/10/2018 |
6.61
|
0 | 6.05 | 6.61 | 6.61 | 0 | 0 | 0 | |
30/10/2018 |
6.05
|
900 | 6.96 | 7.66 | 6.05 | 0 | 0 | 0 | |
29/10/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
26/10/2018 |
6.96
|
0 | 5.69 | 6.96 | 6.96 | 0 | 0 | 0 | |
25/10/2018 |
5.69
|
900 | 6.68 | 7.59 | 5.69 | 0 | 0 | 0 | |
24/10/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
23/10/2018 |
6.68
|
0 | 7.73 | 6.68 | 6.68 | 0 | 0 | 0 | |
22/10/2018 |
7.73
|
900 | 7.24 | 7.73 | 6.19 | 0 | 0 | 0 | |
19/10/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
18/10/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
17/10/2018 |
7.24
|
15,400 | 6.33 | 7.24 | 7.17 | 0 | 0 | 0 | |
16/10/2018 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
15/10/2018 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
12/10/2018 |
6.33
|
600 | 7.38 | 7.38 | 6.33 | 0 | 0 | 0 | |
11/10/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
10/10/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
09/10/2018 |
7.38
|
600 | 6.54 | 7.38 | 7.38 | 0 | 0 | 0 | |
08/10/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |