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) |
-0.20 | -2.82% | 1,164,600 | 34,689 | 0.2 |
6.80
7.30
6.90
|
2 tháng
(2024-07-22) |
-0.10 | -1.43% | 2,742,300 | 34,997 | 0.2 |
6.70
7.30
6.90
|
3 tháng
(2024-06-24) |
-1.31 | -15.98% | 5,416,000 | 115,342 | 0.8 |
6.70
8.21
6.90
|
6 tháng
(2024-03-25) |
-1.22 | -15.04% | 9,159,800 | 258,142 | 2.1 |
6.70
8.67
6.90
|
12 tháng
(2023-09-26) |
-1.68 | -19.56% | 13,763,800 | 757,542 | 6.8 |
6.70
9.13
6.90
|
24 tháng
(2022-10-03) |
-1.24 | -15.24% | 53,851,562 | 1,650,944 | 15.0 |
4.87
9.95
6.90
|
36 tháng
(2021-10-06) |
-9.07 | -56.80% | 183,936,754 | 2,102,337 | 19.9 |
4.87
16.58
6.90
|
60 tháng
(2019-10-17) |
1.55 | 28.89% | 242,911,124 | 1,520,227 | 16.9 |
4.58
16.58
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
6.56
|
3,150 | 6.48 | 6.56 | 6.56 | 0 | 0 | 0 | |
10/07/2019 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
09/07/2019 |
6.48
|
500 | 6.39 | 6.48 | 6.48 | 0 | 0 | 0 | |
08/07/2019 |
6.39
|
7,000 | 6.56 | 6.56 | 6.39 | 0 | 0 | 0 | |
05/07/2019 |
6.56
|
55,200 | 6.56 | 6.56 | 6.48 | 0 | 0 | 0 | |
04/07/2019 |
6.56
|
2,700 | 6.56 | 6.56 | 6.39 | 0 | 0 | 0 | |
03/07/2019 |
6.56
|
4,600 | 6.56 | 6.56 | 6.48 | 0 | 0 | 0 | |
02/07/2019 |
6.56
|
5,000 | 6.56 | 6.56 | 6.56 | 200 | 0 | 0.0 | |
01/07/2019 |
6.56
|
10,000 | 6.65 | 6.65 | 6.56 | 1,000 | 0 | 0.0 | |
28/06/2019 |
6.65
|
5,600 | 6.65 | 6.65 | 6.56 | 0 | 0 | 0 | |
27/06/2019 |
6.65
|
27,100 | 6.65 | 6.65 | 6.56 | 0 | 0 | 0 | |
26/06/2019 |
6.65
|
42,300 | 6.65 | 6.91 | 6.65 | 0 | 0 | 0 | |
25/06/2019 |
6.65
|
11,400 | 6.56 | 6.65 | 6.56 | 0 | 0 | 0 | |
24/06/2019 |
6.56
|
3,300 | 6.65 | 6.65 | 6.56 | 0 | 0 | 0 | |
21/06/2019 |
6.65
|
29,000 | 6.73 | 6.73 | 6.65 | 0 | 0 | 0 | |
20/06/2019 |
6.73
|
2,700 | 6.73 | 6.73 | 6.65 | 0 | 0 | 0 | |
19/06/2019 |
6.73
|
37,000 | 6.73 | 6.73 | 6.65 | 0 | 0 | 0 | |
18/06/2019 |
6.73
|
90,900 | 6.73 | 6.73 | 6.65 | 0 | 0 | 0 | |
17/06/2019 |
6.73
|
23,100 | 6.65 | 6.73 | 6.65 | 0 | 0 | 0 | |
14/06/2019 |
6.65
|
19,000 | 6.56 | 6.65 | 6.56 | 0 | 0 | 0 | |
13/06/2019 |
6.56
|
7,100 | 6.73 | 6.73 | 6.56 | 0 | 0 | 0 | |
12/06/2019 |
6.73
|
2,900 | 6.73 | 6.73 | 6.65 | 0 | 0 | 0 | |
11/06/2019 |
6.73
|
38,350 | 6.65 | 6.82 | 6.65 | 0 | 0 | 0 | |
10/06/2019 |
6.65
|
1,500 | 6.65 | 6.65 | 6.56 | 0 | 0 | 0 | |
07/06/2019 |
6.65
|
4,550 | 6.48 | 6.65 | 6.56 | 0 | 0 | 0 | |
06/06/2019 |
6.48
|
2,200 | 6.65 | 6.65 | 6.48 | 0 | 0 | 0 | |
05/06/2019 |
6.65
|
2,200 | 6.56 | 6.65 | 6.65 | 0 | 0 | 0 | |
04/06/2019 |
6.56
|
4,900 | 6.65 | 6.65 | 6.48 | 0 | 0 | 0 | |
03/06/2019 |
6.65
|
2,400 | 6.65 | 6.65 | 6.56 | 0 | 0 | 0 | |
31/05/2019 |
6.65
|
9,500 | 6.73 | 6.73 | 6.65 | 0 | 0 | 0 | |
30/05/2019 |
6.73
|
13,700 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
29/05/2019 |
6.73
|
180 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
28/05/2019 |
6.73
|
16,700 | 6.73 | 6.73 | 6.65 | 0 | 0 | 0 | |
27/05/2019 |
6.73
|
9,000 | 6.82 | 6.82 | 6.73 | 0 | 0 | 0 | |
24/05/2019 |
6.82
|
20,800 | 6.56 | 6.82 | 6.65 | 0 | 0 | 0 | |
23/05/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
23/05/2019 |
6.56
|
21,170 | 6.56 | 6.91 | 6.56 | 0 | 0 | 0 | |
22/05/2019 |
6.56
|
65,500 | 6.64 | 6.64 | 6.48 | 0 | 0 | 0 | |
21/05/2019 |
6.64
|
8,000 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
20/05/2019 |
6.64
|
57,800 | 6.64 | 6.72 | 6.64 | 0 | 0 | 0 | |
17/05/2019 |
6.64
|
31,790 | 6.72 | 6.81 | 6.64 | 0 | 0 | 0 | |
16/05/2019 |
6.72
|
101,500 | 6.64 | 6.72 | 6.56 | 0 | 0 | 0 | |
15/05/2019 |
6.64
|
21,110 | 6.64 | 6.64 | 6.56 | 0 | 0 | 0 | |
14/05/2019 |
6.64
|
67,500 | 6.64 | 6.72 | 6.64 | 0 | 0 | 0 | |
13/05/2019 |
6.64
|
12,700 | 6.64 | 6.64 | 6.56 | 0 | 300 | -0.0 | |
10/05/2019 |
6.64
|
15,000 | 6.64 | 6.64 | 6.48 | 0 | 0 | 0 | |
09/05/2019 |
6.64
|
5,600 | 6.56 | 6.64 | 6.56 | 0 | 0 | 0 | |
08/05/2019 |
6.56
|
57,100 | 6.48 | 6.56 | 6.48 | 0 | 0 | 0 | |
07/05/2019 |
6.48
|
8,400 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
06/05/2019 |
6.48
|
4,500 | 6.48 | 6.56 | 6.48 | 0 | 0 | 0 | |
03/05/2019 |
6.48
|
5,700 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
02/05/2019 |
6.48
|
5,700 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
26/04/2019 |
6.48
|
1,300 | 6.40 | 6.48 | 6.48 | 0 | 0 | 0 | |
25/04/2019 |
6.40
|
15,410 | 6.48 | 6.48 | 6.40 | 0 | 0 | 0 | |
24/04/2019 |
6.48
|
7,600 | 6.48 | 6.56 | 6.48 | 0 | 0 | 0 | |
23/04/2019 |
6.48
|
19,700 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
22/04/2019 |
6.48
|
23,700 | 6.56 | 6.56 | 6.48 | 0 | 0 | 0 | |
19/04/2019 |
6.56
|
43,600 | 6.48 | 6.56 | 6.48 | 0 | 0 | 0 | |
18/04/2019 |
6.48
|
28,100 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
17/04/2019 |
6.48
|
30,800 | 6.48 | 6.56 | 6.40 | 0 | 0 | 0 | |
16/04/2019 |
6.48
|
30,800 | 6.72 | 6.72 | 6.48 | 0 | 0 | 0 | |
12/04/2019 |
6.72
|
22,600 | 6.56 | 6.72 | 6.48 | 0 | 0 | 0 | |
11/04/2019 |
6.56
|
17,200 | 6.64 | 6.64 | 6.48 | 0 | 0 | 0 | |
10/04/2019 |
6.64
|
10,800 | 6.81 | 6.81 | 6.56 | 0 | 0 | 0 | |
09/04/2019 |
6.81
|
15,800 | 6.72 | 6.81 | 6.64 | 0 | 0 | 0 | |
08/04/2019 |
6.72
|
100,340 | 6.56 | 6.89 | 6.64 | 0 | 0 | 0 | |
05/04/2019 |
6.56
|
31,700 | 6.56 | 6.72 | 6.56 | 0 | 0 | 0 | |
04/04/2019 |
6.56
|
5,050 | 6.48 | 6.64 | 6.56 | 0 | 0 | 0 | |
03/04/2019 |
6.48
|
13,300 | 6.56 | 6.56 | 6.48 | 0 | 0 | 0 | |
02/04/2019 |
6.56
|
2,700 | 6.48 | 6.56 | 6.48 | 0 | 0 | 0 | |
01/04/2019 |
6.48
|
14,620 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
29/03/2019 |
6.48
|
400 | 6.48 | 6.48 | 6.40 | 0 | 0 | 0 | |
28/03/2019 |
6.48
|
18,000 | 6.48 | 6.48 | 6.48 | 1,000 | 0 | 0.0 | |
27/03/2019 |
6.48
|
16,500 | 6.48 | 6.48 | 6.40 | 0 | 0 | 0 | |
26/03/2019 |
6.48
|
1,000 | 6.40 | 6.48 | 6.48 | 0 | 0 | 0 | |
25/03/2019 |
6.40
|
7,100 | 6.48 | 6.48 | 6.40 | 0 | 0 | 0 | |
22/03/2019 |
6.48
|
11,400 | 6.64 | 6.64 | 6.48 | 0 | 0 | 0 | |
21/03/2019 |
6.64
|
5,300 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
20/03/2019 |
6.64
|
16,700 | 6.81 | 6.81 | 6.64 | 0 | 0 | 0 | |
19/03/2019 |
6.81
|
43,300 | 6.56 | 7.13 | 6.48 | 1,100 | 0 | 0.0 | |
18/03/2019 |
6.56
|
21,100 | 6.56 | 6.64 | 6.48 | 0 | 0 | 0 | |
15/03/2019 |
6.56
|
16,800 | 6.64 | 6.64 | 6.40 | 300 | 0 | 0.0 | |
14/03/2019 |
6.64
|
21,216 | 6.64 | 6.64 | 6.48 | 3,000 | 0 | 0.0 | |
13/03/2019 |
6.64
|
2,000 | 6.48 | 6.64 | 6.48 | 800 | 0 | 0.0 | |
12/03/2019 |
6.48
|
5,454 | 6.56 | 6.64 | 6.48 | 500 | 0 | 0.0 | |
11/03/2019 |
6.56
|
900 | 6.64 | 6.64 | 6.56 | 900 | 0 | 0.0 | |
08/03/2019 |
6.64
|
5,800 | 6.48 | 6.64 | 6.48 | 0 | 0 | 0 | |
07/03/2019 |
6.48
|
8,000 | 6.56 | 6.64 | 6.48 | 0 | 0 | 0 | |
06/03/2019 |
6.56
|
7,000 | 6.56 | 6.56 | 6.48 | 0 | 0 | 0 | |
05/03/2019 |
6.56
|
3,900 | 6.64 | 6.64 | 6.48 | 0 | 0 | 0 | |
04/03/2019 |
6.64
|
19,200 | 6.56 | 6.72 | 6.64 | 0 | 0 | 0 | |
01/03/2019 |
6.56
|
9,300 | 6.56 | 6.64 | 6.56 | 1,000 | 0 | 0.0 | |
28/02/2019 |
6.56
|
13,554 | 6.56 | 6.72 | 6.56 | 0 | 0 | 0 | |
27/02/2019 |
6.56
|
13,900 | 6.48 | 6.72 | 6.56 | 0 | 400 | -0.0 | |
26/02/2019 |
6.48
|
25,000 | 6.48 | 6.56 | 6.48 | 0 | 0 | 0 | |
25/02/2019 |
6.48
|
29,000 | 6.48 | 6.56 | 6.48 | 0 | 0 | 0 | |
22/02/2019 |
6.48
|
13,000 | 6.48 | 6.81 | 6.48 | 0 | 1,500 | -0.0 | |
21/02/2019 |
6.48
|
24,800 | 6.72 | 6.72 | 6.48 | 0 | 0 | 0 | |
20/02/2019 |
6.72
|
66,200 | 6.72 | 6.72 | 6.64 | 1,000 | 0 | 0.0 | |
19/02/2019 |
6.72
|
21,018 | 6.81 | 6.81 | 6.56 | 2,000 | 0 | 0.0 | |
18/02/2019 |
6.81
|
57,000 | 6.64 | 6.81 | 6.56 | 0 | 0 | 0 |