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) |
1.40 | 19.18% | 23,900 | 0 | 0 |
6.40
9.20
8.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 35,400 | 0 | 0 |
6.40
9.20
8.70
|
3 tháng
(2024-06-21) |
-3.40 | -28.10% | 71,900 | 0 | 0 |
6.40
12.10
8.70
|
6 tháng
(2024-03-25) |
-3.70 | -29.84% | 269,303 | 0 | 0 |
6.40
12.50
8.70
|
12 tháng
(2023-09-25) |
-5.40 | -38.30% | 489,313 | 0 | 0 |
6.40
19.20
8.70
|
24 tháng
(2022-09-30) |
-9.30 | -51.67% | 1,402,785 | 0 | 0 |
6.40
21.90
8.70
|
36 tháng
(2021-10-05) |
-2.50 | -22.32% | 4,408,681 | 0 | 0 |
6.40
48
8.70
|
60 tháng
(2019-10-16) |
2.30 | 35.94% | 7,589,083 | 0 | -0.0 |
3.80
48
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2019 |
6.70
|
22,600 | 6.80 | 6.80 | 5.90 | 0 | 0 | 0 | |
28/06/2019 |
6.80
|
42,800 | 6.60 | 6.80 | 6.70 | 0 | 0 | 0 | |
27/06/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
27/06/2019 |
6.60
|
10,000 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 | |
26/06/2019 |
6.60
|
26,800 | 6.76 | 6.76 | 6.60 | 0 | 0 | 0 | |
25/06/2019 |
6.76
|
21,000 | 7.01 | 7.01 | 6.52 | 0 | 0 | 0 | |
24/06/2019 |
7.01
|
69,200 | 6.52 | 7.09 | 6.60 | 0 | 0 | 0 | |
21/06/2019 |
6.52
|
25,000 | 6.76 | 6.76 | 6.52 | 0 | 0 | 0 | |
20/06/2019 |
6.76
|
33,600 | 6.68 | 7.09 | 6.76 | 0 | 0 | 0 | |
19/06/2019 |
6.68
|
91,600 | 5.95 | 6.68 | 6.19 | 0 | 0 | 0 | |
18/06/2019 |
5.95
|
19,000 | 5.70 | 5.95 | 5.70 | 0 | 0 | 0 | |
17/06/2019 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
14/06/2019 |
5.70
|
2,700 | 5.30 | 5.70 | 5.38 | 0 | 0 | 0 | |
13/06/2019 |
5.30
|
200 | 5.38 | 5.38 | 5.30 | 0 | 0 | 0 | |
12/06/2019 |
5.38
|
700 | 5.46 | 5.46 | 5.38 | 0 | 0 | 0 | |
11/06/2019 |
5.46
|
1,900 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
10/06/2019 |
5.46
|
13,000 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
07/06/2019 |
5.46
|
100 | 5.70 | 5.70 | 5.46 | 0 | 0 | 0 | |
06/06/2019 |
5.70
|
2,000 | 5.62 | 5.70 | 5.70 | 0 | 0 | 0 | |
05/06/2019 |
5.62
|
7,000 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
04/06/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
03/06/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
31/05/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
30/05/2019 |
5.62
|
11,100 | 6.52 | 6.52 | 5.54 | 0 | 0 | 0 | |
29/05/2019 |
6.52
|
100 | 6.36 | 6.52 | 6.52 | 0 | 0 | 0 | |
28/05/2019 |
6.36
|
100 | 5.70 | 6.36 | 6.36 | 0 | 0 | 0 | |
27/05/2019 |
5.70
|
0 | 5.62 | 5.70 | 5.70 | 0 | 0 | 0 | |
24/05/2019 |
5.62
|
1,900 | 6.36 | 6.36 | 5.62 | 0 | 0 | 0 | |
23/05/2019 |
6.36
|
500 | 6.60 | 6.60 | 6.36 | 0 | 0 | 0 | |
22/05/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
21/05/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
20/05/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
17/05/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
16/05/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
15/05/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
14/05/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
13/05/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
10/05/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
09/05/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
08/05/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
07/05/2019 |
6.60
|
0 | 6.76 | 6.60 | 6.60 | 0 | 0 | 0 | |
06/05/2019 |
6.76
|
500 | 6.11 | 6.76 | 6.44 | 0 | 0 | 0 | |
03/05/2019 |
6.11
|
9,800 | 6.03 | 6.11 | 6.03 | 0 | 0 | 0 | |
02/05/2019 |
6.03
|
1,200 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
26/04/2019 |
6.03
|
1,900 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
25/04/2019 |
6.03
|
600 | 6.11 | 6.11 | 6.03 | 0 | 0 | 0 | |
24/04/2019 |
6.11
|
8,600 | 6.27 | 6.27 | 6.11 | 0 | 0 | 0 | |
23/04/2019 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
22/04/2019 |
6.27
|
10,700 | 6.76 | 6.76 | 6.19 | 0 | 0 | 0 | |
19/04/2019 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
18/04/2019 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
17/04/2019 |
6.76
|
100 | 6.52 | 6.76 | 6.76 | 0 | 0 | 0 | |
16/04/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
12/04/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
11/04/2019 |
6.52
|
100 | 6.93 | 6.93 | 6.52 | 0 | 0 | 0 | |
10/04/2019 |
6.93
|
100 | 6.52 | 6.93 | 6.93 | 0 | 0 | 0 | |
09/04/2019 |
6.52
|
1,000 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
08/04/2019 |
6.52
|
56,900 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
05/04/2019 |
6.52
|
1,500 | 6.76 | 6.76 | 6.52 | 0 | 0 | 0 | |
04/04/2019 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
03/04/2019 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
02/04/2019 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
01/04/2019 |
6.76
|
48,500 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
29/03/2019 |
6.76
|
3,900 | 7.01 | 7.01 | 6.68 | 0 | 0 | 0 | |
28/03/2019 |
7.01
|
17,000 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
27/03/2019 |
7.01
|
7,000 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
26/03/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
25/03/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
22/03/2019 |
7.01
|
4,000 | 7.33 | 7.33 | 6.93 | 0 | 0 | 0 | |
21/03/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
20/03/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
19/03/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
18/03/2019 |
7.33
|
3,000 | 6.84 | 7.33 | 7.33 | 0 | 0 | 0 | |
15/03/2019 |
6.84
|
1,000 | 6.76 | 6.84 | 6.84 | 0 | 0 | 0 | |
14/03/2019 |
6.76
|
0 | 7.58 | 6.76 | 6.76 | 0 | 0 | 0 | |
13/03/2019 |
7.58
|
4,500 | 7.58 | 7.58 | 6.76 | 0 | 0 | 0 | |
12/03/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
11/03/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
08/03/2019 |
7.58
|
3,800 | 7.82 | 7.82 | 7.58 | 0 | 0 | 0 | |
07/03/2019 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
06/03/2019 |
7.82
|
900 | 8.15 | 8.15 | 7.82 | 0 | 0 | 0 | |
05/03/2019 |
8.15
|
2,100 | 8.07 | 8.15 | 8.07 | 0 | 0 | 0 | |
04/03/2019 |
8.07
|
1,100 | 7.90 | 8.07 | 8.07 | 0 | 0 | 0 | |
01/03/2019 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
28/02/2019 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
27/02/2019 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
26/02/2019 |
7.90
|
0 | 7.82 | 7.90 | 7.90 | 0 | 0 | 0 | |
25/02/2019 |
7.82
|
700 | 7.82 | 7.99 | 7.82 | 0 | 0 | 0 | |
22/02/2019 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
21/02/2019 |
7.82
|
1,100 | 7.33 | 7.82 | 7.82 | 0 | 0 | 0 | |
20/02/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
19/02/2019 |
7.33
|
300 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
18/02/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
15/02/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
14/02/2019 |
7.33
|
7,100 | 7.33 | 8.31 | 7.33 | 0 | 0 | 0 | |
13/02/2019 |
7.33
|
10,000 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
12/02/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
11/02/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
01/02/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
31/01/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
30/01/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |