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) |
0.25 | 2.94% | 18,800 | -2,400 | -0.0 |
8.19
9.21
8.75
|
2 tháng
(2024-07-22) |
-0.74 | -7.80% | 82,800 | -2,400 | -0.0 |
8.19
9.60
8.75
|
3 tháng
(2024-06-24) |
-1.21 | -12.15% | 179,400 | -2,400 | -0.0 |
8.19
10.15
8.75
|
6 tháng
(2024-03-25) |
-0.18 | -2.02% | 542,000 | -1,500 | -0.0 |
8.19
10.15
8.75
|
12 tháng
(2023-09-26) |
-0.50 | -5.41% | 1,303,000 | -272,600 | -2.4 |
8.19
10.15
8.75
|
24 tháng
(2022-10-03) |
-6.25 | -41.67% | 3,122,200 | -1,184,000 | -12.0 |
8.19
15
8.75
|
36 tháng
(2021-10-06) |
-5.95 | -40.48% | 10,407,900 | -199,025 | 10.9 |
8.19
18.15
8.75
|
60 tháng
(2019-10-17) |
1.39 | 18.92% | 21,262,567 | -12,425 | 14.3 |
6.66
18.15
8.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
7.64
|
900 | 7.64 | 7.84 | 7.64 | 0 | 0 | 0 | |
10/07/2019 |
7.64
|
1,900 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
09/07/2019 |
7.64
|
200 | 8.05 | 8.05 | 7.64 | 0 | 0 | 0 | |
08/07/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
05/07/2019 |
8.05
|
600 | 7.77 | 8.05 | 8.05 | 0 | 0 | 0 | |
04/07/2019 |
7.77
|
1,200 | 7.70 | 7.77 | 7.01 | 0 | 0 | 0 | |
03/07/2019 |
7.70
|
4,037 | 8.05 | 8.05 | 7.70 | 0 | 0 | 0 | |
02/07/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
01/07/2019 |
8.05
|
200 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
28/06/2019 |
8.05
|
0 | 7.98 | 8.05 | 8.05 | 0 | 0 | 0 | |
27/06/2019 |
7.98
|
3,810 | 7.98 | 8.05 | 7.98 | 1,300 | 0 | 0.0 | |
26/06/2019 |
7.98
|
11,300 | 7.98 | 7.98 | 7.98 | 1,300 | 0 | 0.0 | |
25/06/2019 |
7.98
|
100 | 7.84 | 7.98 | 7.98 | 0 | 0 | 0 | |
24/06/2019 |
7.84
|
400 | 7.77 | 7.84 | 7.84 | 0 | 0 | 0 | |
21/06/2019 |
7.77
|
2,500 | 8.12 | 8.12 | 7.77 | 0 | 0 | 0 | |
20/06/2019 |
8.12
|
6,310 | 7.77 | 8.19 | 7.64 | 0 | 0 | 0 | |
19/06/2019 |
7.77
|
3,000 | 7.57 | 7.77 | 7.64 | 0 | 0 | 0 | |
18/06/2019 |
7.57
|
800 | 7.29 | 7.57 | 7.29 | 0 | 0 | 0 | |
17/06/2019 |
7.29
|
1,500 | 7.50 | 7.50 | 7.15 | 0 | 0 | 0 | |
14/06/2019 |
7.50
|
7,500 | 7.57 | 7.64 | 7.50 | 0 | 0 | 0 | |
13/06/2019 |
7.57
|
2,400 | 7.50 | 7.57 | 7.50 | 0 | 0 | 0 | |
12/06/2019 |
7.50
|
500 | 7.57 | 7.57 | 7.50 | 0 | 0 | 0 | |
11/06/2019 |
7.57
|
300 | 7.50 | 7.57 | 7.57 | 0 | 0 | 0 | |
10/06/2019 |
7.50
|
3,700 | 7.64 | 7.64 | 7.50 | 0 | 0 | 0 | |
07/06/2019 |
7.64
|
800 | 7.70 | 7.70 | 7.64 | 0 | 0 | 0 | |
06/06/2019 |
7.70
|
5,200 | 7.64 | 7.70 | 7.50 | 0 | 0 | 0 | |
05/06/2019 |
7.64
|
1,010 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
04/06/2019 |
7.64
|
500 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
03/06/2019 |
7.64
|
3,000 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
31/05/2019 |
7.64
|
500 | 7.70 | 7.70 | 7.64 | 0 | 0 | 0 | |
30/05/2019 |
7.70
|
6,600 | 7.64 | 7.70 | 7.64 | 1,000 | 0 | 0.0 | |
29/05/2019 |
7.64
|
6,200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
28/05/2019 |
7.64
|
1,500 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
27/05/2019 |
7.64
|
4,000 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
24/05/2019 |
7.64
|
600 | 7.64 | 7.70 | 7.64 | 0 | 0 | 0 | |
23/05/2019 |
7.64
|
2,810 | 7.64 | 7.70 | 7.64 | 0 | 0 | 0 | |
22/05/2019 |
7.64
|
2,500 | 8.26 | 8.26 | 7.64 | 0 | 0 | 0 | |
21/05/2019 |
8.26
|
3,200 | 7.08 | 8.26 | 7.36 | 0 | 0 | 0 | |
20/05/2019 |
7.08
|
22,000 | 7.64 | 7.64 | 7.08 | 0 | 0 | 0 | |
17/05/2019 |
7.64
|
600 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
16/05/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
16/05/2019 |
7.64
|
8,000 | 7.70 | 7.70 | 7.64 | 0 | 0 | 0 | |
15/05/2019 |
7.70
|
23,400 | 7.76 | 7.76 | 7.65 | 0 | 0 | 0 | |
14/05/2019 |
7.76
|
9,400 | 7.82 | 7.82 | 7.76 | 0 | 0 | 0 | |
13/05/2019 |
7.82
|
24,700 | 7.76 | 7.88 | 7.76 | 0 | 0 | 0 | |
10/05/2019 |
7.76
|
4,710 | 7.76 | 7.82 | 7.70 | 0 | 0 | 0 | |
09/05/2019 |
7.76
|
1,700 | 7.76 | 7.88 | 7.76 | 0 | 0 | 0 | |
08/05/2019 |
7.76
|
9,722 | 7.88 | 7.88 | 7.70 | 2,200 | 0 | 0.0 | |
07/05/2019 |
7.88
|
1,000 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
06/05/2019 |
7.88
|
4,830 | 7.82 | 7.94 | 7.82 | 0 | 0 | 0 | |
03/05/2019 |
7.82
|
10,110 | 7.76 | 8.00 | 7.76 | 0 | 0 | 0 | |
02/05/2019 |
7.76
|
600 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
26/04/2019 |
7.76
|
700 | 7.70 | 7.76 | 7.76 | 0 | 0 | 0 | |
25/04/2019 |
7.70
|
2,020 | 7.65 | 7.70 | 7.65 | 0 | 0 | 0 | |
24/04/2019 |
7.65
|
5,700 | 7.59 | 7.65 | 7.65 | 0 | 0 | 0 | |
23/04/2019 |
7.59
|
2,600 | 7.65 | 7.65 | 7.59 | 0 | 0 | 0 | |
22/04/2019 |
7.65
|
4,300 | 7.70 | 7.70 | 7.65 | 0 | 0 | 0 | |
19/04/2019 |
7.70
|
4,700 | 7.76 | 7.76 | 7.65 | 0 | 0 | 0 | |
18/04/2019 |
7.76
|
3,300 | 7.76 | 7.76 | 7.70 | 0 | 0 | 0 | |
17/04/2019 |
7.76
|
13,400 | 7.65 | 7.88 | 7.76 | 0 | 0 | 0 | |
16/04/2019 |
7.65
|
0 | 7.59 | 7.65 | 7.65 | 0 | 0 | 0 | |
12/04/2019 |
7.59
|
6,000 | 7.65 | 7.76 | 7.59 | 0 | 0 | 0 | |
11/04/2019 |
7.65
|
8,200 | 7.82 | 7.82 | 7.65 | 0 | 0 | 0 | |
10/04/2019 |
7.82
|
1,600 | 7.82 | 7.88 | 7.82 | 0 | 0 | 0 | |
09/04/2019 |
7.82
|
3,400 | 7.82 | 7.88 | 7.76 | 0 | 0 | 0 | |
08/04/2019 |
7.82
|
2,900 | 7.82 | 7.88 | 7.82 | 0 | 0 | 0 | |
05/04/2019 |
7.82
|
3,600 | 7.82 | 7.88 | 7.82 | 0 | 0 | 0 | |
04/04/2019 |
7.82
|
2,300 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
03/04/2019 |
7.82
|
5,700 | 7.65 | 7.82 | 7.70 | 0 | 0 | 0 | |
02/04/2019 |
7.65
|
13,225 | 7.35 | 7.70 | 7.47 | 0 | 0 | 0 | |
01/04/2019 |
7.35
|
5,610 | 7.29 | 7.41 | 7.35 | 0 | 0 | 0 | |
29/03/2019 |
7.29
|
6,500 | 7.12 | 7.29 | 7.18 | 0 | 0 | 0 | |
28/03/2019 |
7.12
|
11,000 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
27/03/2019 |
7.12
|
2,000 | 7.00 | 7.12 | 7.06 | 0 | 0 | 0 | |
26/03/2019 |
7.00
|
13,000 | 7.18 | 7.18 | 7.00 | 0 | 0 | 0 | |
25/03/2019 |
7.18
|
18,350 | 7.29 | 7.35 | 6.12 | 0 | 0 | 0 | |
22/03/2019 |
7.29
|
14,910 | 7.06 | 7.35 | 7.06 | 0 | 0 | 0 | |
21/03/2019 |
7.06
|
11,600 | 7.06 | 7.12 | 6.94 | 0 | 0 | 0 | |
20/03/2019 |
7.06
|
4 | 7.00 | 7.06 | 7.06 | 0 | 0 | 0 | |
19/03/2019 |
7.00
|
12,904 | 7.00 | 7.06 | 7.00 | 0 | 0 | 0 | |
18/03/2019 |
7.00
|
6,925 | 6.94 | 7.06 | 6.94 | 0 | 0 | 0 | |
15/03/2019 |
6.94
|
7,704 | 6.82 | 7.12 | 6.82 | 0 | 0 | 0 | |
14/03/2019 |
6.82
|
9,100 | 6.82 | 6.82 | 6.76 | 0 | 0 | 0 | |
13/03/2019 |
6.82
|
1,300 | 6.82 | 6.82 | 6.76 | 0 | 0 | 0 | |
12/03/2019 |
6.82
|
4,200 | 6.88 | 6.88 | 6.82 | 0 | 0 | 0 | |
11/03/2019 |
6.88
|
225 | 6.94 | 6.94 | 6.88 | 0 | 0 | 0 | |
08/03/2019 |
6.94
|
6,110 | 6.76 | 6.94 | 6.82 | 0 | 0 | 0 | |
07/03/2019 |
6.76
|
300 | 6.70 | 6.82 | 6.76 | 0 | 0 | 0 | |
06/03/2019 |
6.70
|
7,300 | 6.76 | 6.82 | 6.70 | 0 | 0 | 0 | |
05/03/2019 |
6.76
|
6,720 | 6.76 | 6.82 | 6.59 | 0 | 0 | 0 | |
04/03/2019 |
6.76
|
3,300 | 6.88 | 6.88 | 6.76 | 0 | 0 | 0 | |
01/03/2019 |
6.88
|
600 | 6.94 | 6.94 | 6.88 | 0 | 0 | 0 | |
28/02/2019 |
6.94
|
500 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
27/02/2019 |
6.94
|
101 | 6.88 | 6.94 | 6.94 | 0 | 0 | 0 | |
26/02/2019 |
6.88
|
3,100 | 6.88 | 7.06 | 6.88 | 0 | 0 | 0 | |
25/02/2019 |
6.88
|
300 | 6.88 | 6.94 | 6.88 | 0 | 0 | 0 | |
22/02/2019 |
6.88
|
2,000 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
21/02/2019 |
6.88
|
900 | 6.94 | 6.94 | 6.88 | 0 | 0 | 0 | |
20/02/2019 |
6.94
|
1,710 | 6.82 | 7.00 | 6.94 | 0 | 0 | 0 | |
19/02/2019 |
6.82
|
10,400 | 6.47 | 6.88 | 6.82 | 0 | 0 | 0 | |
18/02/2019 |
6.47
|
5,200 | 7.06 | 7.06 | 6.47 | 0 | 0 | 0 |