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) |
0.20 | 1.47% | 271,900 | 0 | 0 |
13.50
14
13.80
|
2 tháng
(2024-07-22) |
-0.20 | -1.43% | 750,900 | -2,000 | -0.0 |
13.20
14
13.80
|
3 tháng
(2024-06-21) |
-1.50 | -9.80% | 2,915,100 | -2,000 | -0.0 |
13.20
16
13.80
|
6 tháng
(2024-03-25) |
-0.30 | -2.13% | 4,013,000 | 3,700 | 0.1 |
13.20
16
13.80
|
12 tháng
(2023-09-25) |
0.63 | 4.77% | 5,665,800 | 14,490 | 0.2 |
12.33
16
13.80
|
24 tháng
(2022-09-30) |
0.04 | 0.27% | 10,973,679 | -58,510 | -0.8 |
10.17
16
13.80
|
36 tháng
(2021-10-05) |
-1.73 | -11.16% | 25,746,904 | -2,920 | 0.3 |
10.17
16.79
13.80
|
60 tháng
(2019-10-16) |
3.60 | 35.31% | 86,051,281 | -654,300 | -9.8 |
8.99
17.29
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/07/2019 |
8.73
|
20,100 | 8.13 | 9.07 | 8.47 | 0 | 203,500 | -2.4 | |
08/07/2019 |
8.13
|
522,900 | 8.07 | 8.33 | 8.00 | 0 | 466,000 | -5.7 | |
05/07/2019 |
8.07
|
297,600 | 8.13 | 8.13 | 8.07 | 0 | 642,500 | -7.7 | |
04/07/2019 |
8.13
|
82,000 | 8.13 | 8.13 | 7.47 | 0 | 58,000 | -0.7 | |
03/07/2019 |
8.13
|
6,100 | 8.20 | 8.20 | 8.00 | 0 | 3,000 | -0.0 | |
02/07/2019 |
8.20
|
91,800 | 8.33 | 8.33 | 8.20 | 0 | 0 | 0 | |
01/07/2019 |
8.33
|
500 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
28/06/2019 |
8.33
|
100 | 8.13 | 8.33 | 8.33 | 0 | 100 | -0.0 | |
27/06/2019 |
8.13
|
54,800 | 8.13 | 8.13 | 8.13 | 0 | 51,800 | -0.6 | |
26/06/2019 |
8.13
|
154,000 | 8.13 | 8.20 | 7.80 | 0 | 130,600 | -1.6 | |
25/06/2019 |
8.13
|
7,700 | 8.20 | 8.20 | 8.00 | 0 | 500 | -0.0 | |
24/06/2019 |
8.20
|
200 | 8.00 | 8.20 | 8.20 | 0 | 100 | -0.0 | |
21/06/2019 |
8.00
|
1,200 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
20/06/2019 |
8.00
|
0 | 8.07 | 8.00 | 8.00 | 0 | 0 | 0 | |
19/06/2019 |
8.07
|
240,000 | 8.07 | 8.33 | 8.00 | 0 | 436,100 | -5.2 | |
18/06/2019 |
8.07
|
127,300 | 8.13 | 8.20 | 7.33 | 0 | 65,800 | -0.8 | |
17/06/2019 |
8.13
|
300 | 8.20 | 8.27 | 8.13 | 0 | 100 | -0.0 | |
14/06/2019 |
8.20
|
71,000 | 8.20 | 8.20 | 8.13 | 0 | 25,900 | -0.3 | |
13/06/2019 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
12/06/2019 |
8.20
|
1,000 | 8.13 | 8.20 | 8.20 | 0 | 0 | 0 | |
11/06/2019 |
8.13
|
39,000 | 8.40 | 8.40 | 8.13 | 0 | 0 | 0 | |
10/06/2019 |
8.40
|
16,100 | 8.33 | 8.47 | 8.33 | 0 | 4,800 | -0.1 | |
07/06/2019 |
8.33
|
13,700 | 8.20 | 8.33 | 8.27 | 0 | 10,000 | -0.1 | |
06/06/2019 |
8.20
|
48,900 | 8.13 | 8.20 | 8.07 | 0 | 0 | 0 | |
05/06/2019 |
8.13
|
96,300 | 8.33 | 8.33 | 8.13 | 0 | 0 | 0 | |
04/06/2019 |
8.33
|
12,100 | 8.33 | 8.33 | 8.07 | 0 | 0 | 0 | |
03/06/2019 |
8.33
|
100 | 8.27 | 8.33 | 8.33 | 0 | 0 | 0 | |
31/05/2019 |
8.27
|
127,451 | 8.20 | 8.33 | 8.13 | 0 | 124,600 | -1.5 | |
30/05/2019 |
8.20
|
45,800 | 8.07 | 8.20 | 8.13 | 0 | 42,500 | -0.5 | |
29/05/2019 |
8.07
|
900 | 7.87 | 8.07 | 8.07 | 0 | 0 | 0 | |
28/05/2019 |
7.87
|
9,771 | 7.87 | 8.07 | 7.87 | 0 | 2,700 | -0.0 | |
27/05/2019: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
27/05/2019 |
7.87
|
0 | 7.97 | 7.87 | 7.87 | 0 | 200,000 | -2.4 | |
24/05/2019 |
7.97
|
6,900 | 7.97 | 7.97 | 7.84 | 0 | 0 | 0 | |
23/05/2019 |
7.97
|
3,900 | 8.10 | 8.10 | 7.18 | 0 | 0 | 0 | |
22/05/2019 |
8.10
|
39,000 | 7.97 | 8.10 | 8.10 | 0 | 0 | 0 | |
21/05/2019 |
7.97
|
13,800 | 7.84 | 7.97 | 7.84 | 0 | 0 | 0 | |
20/05/2019 |
7.84
|
1,500 | 7.77 | 8.49 | 7.84 | 0 | 0 | 0 | |
17/05/2019 |
7.77
|
10,000 | 7.97 | 7.97 | 7.77 | 0 | 0 | 0 | |
16/05/2019 |
7.97
|
23,600 | 7.97 | 7.97 | 7.84 | 0 | 0 | 0 | |
15/05/2019 |
7.97
|
2,500 | 7.84 | 7.97 | 7.97 | 0 | 0 | 0 | |
14/05/2019 |
7.84
|
25,900 | 7.84 | 7.97 | 7.84 | 0 | 15,000 | -0.2 | |
13/05/2019 |
7.84
|
103 | 7.77 | 7.84 | 7.84 | 0 | 0 | 0 | |
10/05/2019 |
7.77
|
20,500 | 7.70 | 7.84 | 7.44 | 0 | 0 | 0 | |
09/05/2019 |
7.70
|
25,797 | 7.77 | 8.03 | 7.70 | 0 | 0 | 0 | |
08/05/2019 |
7.77
|
28,100 | 7.84 | 7.84 | 7.64 | 0 | 0 | 0 | |
07/05/2019 |
7.84
|
30,100 | 7.77 | 7.84 | 7.64 | 0 | 1,000 | -0.0 | |
06/05/2019 |
7.77
|
2,200 | 7.84 | 7.84 | 7.70 | 0 | 0 | 0 | |
03/05/2019 |
7.84
|
45,810 | 7.57 | 7.84 | 7.51 | 0 | 11,800 | -0.1 | |
02/05/2019 |
7.57
|
32,000 | 7.97 | 7.97 | 7.51 | 0 | 0 | 0 | |
26/04/2019 |
7.97
|
3,800 | 7.51 | 8.16 | 7.51 | 0 | 0 | 0 | |
25/04/2019 |
7.51
|
62,310 | 7.51 | 7.51 | 6.66 | 0 | 0 | 0 | |
24/04/2019 |
7.51
|
27,600 | 7.51 | 7.51 | 7.25 | 0 | 0 | 0 | |
23/04/2019 |
7.51
|
18,600 | 7.18 | 7.51 | 7.18 | 0 | 0 | 0 | |
22/04/2019 |
7.18
|
26,000 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
19/04/2019 |
7.18
|
7,900 | 7.12 | 7.18 | 7.12 | 0 | 0 | 0 | |
18/04/2019 |
7.12
|
133,000 | 7.38 | 7.38 | 6.86 | 0 | 0 | 0 | |
17/04/2019 |
7.38
|
2,760 | 7.18 | 7.51 | 7.25 | 0 | 0 | 0 | |
16/04/2019 |
7.18
|
23,500 | 7.18 | 7.25 | 6.59 | 0 | 0 | 0 | |
12/04/2019 |
7.18
|
48,900 | 6.99 | 7.18 | 6.86 | 0 | 0 | 0 | |
11/04/2019 |
6.99
|
3,260 | 6.59 | 7.18 | 6.59 | 0 | 0 | 0 | |
10/04/2019 |
6.59
|
73,910 | 6.86 | 6.86 | 6.53 | 0 | 0 | 0 | |
09/04/2019 |
6.86
|
20,900 | 6.53 | 6.86 | 6.53 | 0 | 0 | 0 | |
08/04/2019 |
6.53
|
45,930 | 6.53 | 6.59 | 6.53 | 0 | 0 | 0 | |
05/04/2019 |
6.53
|
17,500 | 6.40 | 6.53 | 6.53 | 0 | 0 | 0 | |
04/04/2019 |
6.40
|
3,200 | 6.53 | 6.53 | 6.40 | 0 | 0 | 0 | |
03/04/2019 |
6.53
|
16,500 | 6.59 | 6.59 | 6.40 | 0 | 0 | 0 | |
02/04/2019 |
6.59
|
12,000 | 6.53 | 7.05 | 6.53 | 0 | 0 | 0 | |
01/04/2019 |
6.53
|
27,800 | 6.59 | 6.59 | 6.53 | 0 | 0 | 0 | |
29/03/2019 |
6.59
|
9,400 | 6.86 | 7.05 | 6.59 | 0 | 0 | 0 | |
28/03/2019 |
6.86
|
12,000 | 6.66 | 6.86 | 6.01 | 0 | 0 | 0 | |
27/03/2019 |
6.66
|
1,200 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
26/03/2019 |
6.66
|
20,400 | 6.79 | 6.79 | 6.53 | 0 | 0 | 0 | |
25/03/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
25/03/2019 |
6.79
|
25,600 | 6.86 | 6.86 | 6.53 | 0 | 0 | 0 | |
22/03/2019 |
6.86
|
10,700 | 6.86 | 6.86 | 6.73 | 0 | 0 | 0 | |
21/03/2019 |
6.86
|
28,200 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
20/03/2019 |
6.86
|
42,400 | 6.54 | 7.60 | 6.79 | 0 | 0 | 0 | |
19/03/2019 |
6.54
|
14,000 | 6.79 | 6.86 | 6.54 | 0 | 0 | 0 | |
18/03/2019 |
6.79
|
18,400 | 6.67 | 6.79 | 6.61 | 0 | 0 | 0 | |
15/03/2019 |
6.67
|
400 | 6.61 | 6.67 | 6.67 | 0 | 0 | 0 | |
14/03/2019 |
6.61
|
4,100 | 6.67 | 6.67 | 6.61 | 0 | 0 | 0 | |
13/03/2019 |
6.67
|
10,500 | 6.79 | 6.79 | 6.67 | 0 | 0 | 0 | |
12/03/2019 |
6.79
|
46,400 | 6.61 | 6.86 | 6.54 | 0 | 1,300 | -0.0 | |
11/03/2019 |
6.61
|
5,000 | 6.54 | 6.61 | 6.54 | 0 | 0 | 0 | |
08/03/2019 |
6.54
|
4,000 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
07/03/2019 |
6.54
|
32,560 | 6.54 | 6.61 | 6.54 | 0 | 0 | 0 | |
06/03/2019 |
6.54
|
44,900 | 6.61 | 6.67 | 6.54 | 0 | 0 | 0 | |
05/03/2019 |
6.61
|
88,200 | 6.54 | 6.61 | 6.48 | 0 | 0 | 0 | |
04/03/2019 |
6.54
|
9,300 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
01/03/2019 |
6.54
|
100 | 6.36 | 6.54 | 6.54 | 0 | 0 | 0 | |
28/02/2019 |
6.36
|
600 | 6.30 | 6.54 | 6.36 | 0 | 0 | 0 | |
27/02/2019 |
6.30
|
19,087 | 6.30 | 6.54 | 6.23 | 0 | 0 | 0 | |
26/02/2019 |
6.30
|
17,000 | 6.42 | 6.79 | 6.30 | 0 | 0 | 0 | |
25/02/2019 |
6.42
|
200 | 6.30 | 6.42 | 6.42 | 0 | 0 | 0 | |
22/02/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
21/02/2019 |
6.30
|
37,000 | 6.48 | 6.48 | 6.30 | 0 | 0 | 0 | |
20/02/2019 |
6.48
|
5,600 | 6.36 | 6.48 | 6.23 | 0 | 0 | 0 | |
19/02/2019 |
6.36
|
4,600 | 6.23 | 6.48 | 6.36 | 0 | 0 | 0 | |
18/02/2019 |
6.23
|
15,049 | 6.73 | 6.73 | 6.23 | 0 | 0 | 0 | |
15/02/2019 |
6.73
|
140 | 6.30 | 6.73 | 6.73 | 0 | 0 | 0 | |
14/02/2019 |
6.30
|
100 | 6.48 | 6.48 | 6.30 | 0 | 0 | 0 |