Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.60 | -6.59% | 77,100 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 85,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-24) |
-0.95 | -10.05% | 122,300 | -8,100 | -0.1 |
8.50
9.99
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 215,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-26) |
0.17 | 2.01% | 439,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-10-03) |
-0.67 | -7.28% | 780,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-06) |
-2.77 | -24.57% | 1,487,000 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-17) |
1.81 | 27.05% | 3,248,050 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
6.83
|
10 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
10/07/2019 |
6.80
|
2,100 | 6.73 | 6.84 | 6.73 | 0 | 0 | 0 | |
09/07/2019 |
6.85
|
20 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
08/07/2019 |
6.75
|
110 | 6.81 | 6.81 | 6.75 | 0 | 0 | 0 | |
05/07/2019 |
6.82
|
30 | 6.84 | 6.84 | 6.82 | 0 | 0 | 0 | |
04/07/2019 |
6.43
|
130 | 7.03 | 7.03 | 6.43 | 0 | 0 | 0 | |
03/07/2019 |
6.85
|
100 | 6.86 | 6.86 | 6.85 | 0 | 0 | 0 | |
02/07/2019 |
6.84
|
22,640 | 6.84 | 7.09 | 6.38 | 0 | 0 | 0 | |
01/07/2019 |
6.86
|
320 | 6.86 | 7.21 | 6.86 | 0 | 0 | 0 | |
28/06/2019 |
6.86
|
30 | 6.86 | 7.12 | 6.86 | 0 | 0 | 0 | |
27/06/2019 |
6.82
|
6,810 | 6.82 | 6.82 | 6.28 | 0 | 0 | 0 | |
26/06/2019 |
6.48
|
320 | 6.44 | 7.12 | 6.44 | 0 | 0 | 0 | |
25/06/2019 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
24/06/2019 |
6.86
|
6,050 | 7.29 | 7.29 | 6.86 | 0 | 0 | 0 | |
21/06/2019 |
7.20
|
2,130 | 6.86 | 7.20 | 6.86 | 0 | 0 | 0 | |
20/06/2019 |
6.86
|
4,320 | 6.95 | 7.12 | 6.86 | 0 | 0 | 0 | |
19/06/2019 |
6.68
|
20 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
18/06/2019 |
6.44
|
120 | 6.85 | 6.85 | 6.38 | 0 | 0 | 0 | |
17/06/2019 |
6.86
|
20 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
14/06/2019 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
13/06/2019 |
6.84
|
20 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
12/06/2019 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
11/06/2019 |
6.86
|
20 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
10/06/2019 |
6.78
|
1,710 | 6.86 | 7.51 | 6.78 | 0 | 0 | 0 | |
07/06/2019: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
07/06/2019 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
06/06/2019 |
7.11
|
18,570 | 7.61 | 7.61 | 7.11 | 18,450 | 0 | 0.2 | |
05/06/2019 |
7.12
|
10 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
04/06/2019 |
7.09
|
510 | 6.60 | 7.09 | 6.60 | 0 | 0 | 0 | |
03/06/2019 |
7.09
|
20 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
31/05/2019 |
7.10
|
31,460 | 6.62 | 7.10 | 6.62 | 0 | 27,000 | -0.2 | |
30/05/2019 |
7.12
|
50 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
29/05/2019 |
7.15
|
10 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
28/05/2019 |
7.17
|
10 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
27/05/2019 |
7.20
|
80 | 7.20 | 7.23 | 7.20 | 0 | 0 | 0 | |
24/05/2019 |
7.16
|
10 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
23/05/2019 |
7.18
|
2,030 | 7.18 | 7.44 | 7.18 | 0 | 0 | 0 | |
22/05/2019 |
7.18
|
520 | 7.18 | 7.18 | 6.64 | 0 | 0 | 0 | |
21/05/2019 |
6.99
|
60 | 7.01 | 7.01 | 6.99 | 0 | 0 | 0 | |
20/05/2019 |
7.03
|
30 | 7.10 | 7.10 | 7.03 | 0 | 0 | 0 | |
17/05/2019 |
7.02
|
29,910 | 6.64 | 7.02 | 6.64 | 27,000 | 0 | 0.2 | |
16/05/2019 |
6.64
|
3,610 | 7.27 | 7.27 | 6.64 | 0 | 0 | 0 | |
15/05/2019 |
7.09
|
1,010 | 6.65 | 7.09 | 6.65 | 0 | 0 | 0 | |
14/05/2019 |
7.10
|
1,020 | 7.12 | 7.12 | 7.10 | 0 | 0 | 0 | |
13/05/2019 |
7.16
|
240 | 7.19 | 7.19 | 7.16 | 0 | 0 | 0 | |
10/05/2019 |
7.17
|
20 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
09/05/2019 |
7.28
|
20 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
08/05/2019 |
7.38
|
320 | 6.80 | 7.38 | 6.80 | 0 | 0 | 0 | |
07/05/2019 |
7.19
|
40 | 7.27 | 7.27 | 7.19 | 0 | 0 | 0 | |
06/05/2019 |
7.39
|
27,500 | 6.69 | 7.39 | 6.69 | 0 | 27,490 | -0.2 | |
03/05/2019 |
7.19
|
10 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
02/05/2019 |
6.89
|
6,910 | 6.88 | 6.89 | 6.87 | 0 | 0 | 0 | |
26/04/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
25/04/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
24/04/2019 |
7.38
|
28,520 | 7.42 | 7.42 | 7.20 | 27,490 | 0 | 0.3 | |
23/04/2019 |
6.96
|
470 | 7.84 | 7.84 | 6.96 | 0 | 0 | 0 | |
22/04/2019 |
7.43
|
60 | 7.51 | 7.51 | 7.43 | 0 | 0 | 0 | |
19/04/2019 |
7.52
|
28,040 | 7.53 | 7.54 | 6.73 | 0 | 27,500 | -0.2 | |
18/04/2019 |
7.06
|
600 | 7.90 | 7.90 | 7.06 | 0 | 0 | 0 | |
17/04/2019 |
7.59
|
170 | 8.40 | 8.40 | 7.37 | 0 | 0 | 0 | |
16/04/2019 |
7.92
|
220 | 8.28 | 8.28 | 7.92 | 0 | 0 | 0 | |
12/04/2019 |
7.75
|
2,050 | 7.21 | 7.92 | 7.21 | 0 | 0 | 0 | |
11/04/2019 |
7.75
|
210 | 7.22 | 7.75 | 7.22 | 0 | 10 | -0.0 | |
10/04/2019 |
7.76
|
20 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
09/04/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
08/04/2019 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
05/04/2019 |
7.84
|
20 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
04/04/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
03/04/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
02/04/2019 |
7.92
|
3,000 | 7.72 | 7.92 | 7.72 | 0 | 0 | 0 | |
01/04/2019 |
7.76
|
20 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
29/03/2019 |
7.92
|
2,000 | 7.92 | 7.92 | 7.92 | 0 | 2,000 | -0.0 | |
28/03/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
27/03/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
26/03/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
25/03/2019 |
7.60
|
30 | 7.68 | 7.68 | 7.60 | 0 | 20 | -0.0 | |
22/03/2019 |
7.72
|
1,020 | 7.84 | 7.84 | 7.72 | 0 | 0 | 0 | |
21/03/2019 |
7.76
|
40 | 7.82 | 7.82 | 7.76 | 0 | 0 | 0 | |
20/03/2019 |
7.83
|
25,030 | 7.99 | 7.99 | 7.83 | 25,000 | 0 | 0.2 | |
19/03/2019 |
7.60
|
30 | 7.44 | 7.60 | 7.44 | 0 | 0 | 0 | |
18/03/2019 |
7.48
|
10 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
15/03/2019 |
7.04
|
26,660 | 6.88 | 7.52 | 6.85 | 0 | 26,000 | -0.2 | |
14/03/2019 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
13/03/2019 |
7.44
|
200 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
12/03/2019 |
7.52
|
38,980 | 7.35 | 7.60 | 7.35 | 0 | 14,650 | -0.1 | |
11/03/2019 |
7.36
|
2,610 | 6.84 | 7.36 | 6.84 | 0 | 0 | 0 | |
08/03/2019 |
7.20
|
10 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
07/03/2019 |
7.35
|
30 | 7.51 | 7.51 | 7.35 | 0 | 0 | 0 | |
06/03/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
05/03/2019 |
7.33
|
100 | 7.33 | 7.33 | 7.33 | 100 | 0 | 0.0 | |
04/03/2019 |
7.33
|
140 | 6.84 | 7.43 | 6.84 | 0 | 0 | 0 | |
01/03/2019 |
7.35
|
90 | 7.55 | 7.55 | 7.35 | 0 | 0 | 0 | |
28/02/2019 |
7.30
|
50 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
27/02/2019 |
7.35
|
410 | 7.60 | 7.60 | 7.28 | 0 | 0 | 0 | |
26/02/2019 |
7.42
|
20 | 7.76 | 7.76 | 7.42 | 0 | 0 | 0 | |
25/02/2019 |
7.36
|
1,010 | 6.88 | 7.36 | 6.88 | 0 | 1,010 | -0.0 | |
22/02/2019 |
6.88
|
30 | 7.44 | 7.44 | 6.88 | 0 | 0 | 0 | |
21/02/2019 |
6.96
|
20 | 7.41 | 7.41 | 6.96 | 0 | 0 | 0 | |
20/02/2019 |
6.96
|
10,860 | 6.72 | 7.27 | 6.72 | 0 | 0 | 0 | |
19/02/2019 |
6.80
|
28,530 | 7.57 | 7.57 | 6.80 | 28,500 | 0 | 0.3 | |
18/02/2019 |
7.16
|
820 | 7.12 | 7.16 | 7.07 | 0 | 0 | 0 |