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 | -2.99% | 69,500 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 127,600 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-21) |
-0.50 | -7.14% | 344,800 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 629,800 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-25) |
-1.43 | -18.07% | 1,366,500 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-09-30) |
-3.75 | -36.57% | 4,745,732 | -70,485 | -0.6 |
5.54
10.25
6.50
|
36 tháng
(2021-10-05) |
-1.86 | -22.22% | 29,910,352 | -47,685 | 0.7 |
5.54
23.03
6.50
|
60 tháng
(2019-10-16) |
-1.14 | -14.91% | 47,756,391 | -264,385 | -1.6 |
5.54
23.03
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
9.41
|
4,500 | 9.48 | 9.48 | 9.34 | 0 | 0 | 0 | |
10/07/2019 |
9.48
|
700 | 9.41 | 9.48 | 9.41 | 0 | 0 | 0 | |
09/07/2019 |
9.41
|
3,500 | 9.41 | 9.69 | 9.34 | 0 | 0 | 0 | |
08/07/2019 |
9.41
|
5,920 | 9.41 | 9.41 | 9.34 | 0 | 0 | 0 | |
05/07/2019 |
9.41
|
2,800 | 9.41 | 9.48 | 9.34 | 0 | 0 | 0 | |
04/07/2019 |
9.41
|
700 | 9.41 | 9.41 | 9.34 | 0 | 0 | 0 | |
03/07/2019 |
9.41
|
3,420 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
02/07/2019 |
9.41
|
12,900 | 9.48 | 9.48 | 9.34 | 0 | 0 | 0 | |
01/07/2019 |
9.48
|
12,550 | 9.48 | 9.48 | 9.28 | 0 | 0 | 0 | |
28/06/2019 |
9.48
|
4,200 | 9.48 | 9.48 | 9.34 | 0 | 0 | 0 | |
27/06/2019 |
9.48
|
27,200 | 9.62 | 9.62 | 9.34 | 0 | 0 | 0 | |
26/06/2019 |
9.62
|
3,100 | 9.62 | 9.62 | 9.48 | 0 | 0 | 0 | |
25/06/2019 |
9.62
|
5,980 | 9.55 | 9.62 | 9.62 | 0 | 0 | 0 | |
24/06/2019 |
9.55
|
13,300 | 9.69 | 9.69 | 9.55 | 0 | 0 | 0 | |
21/06/2019 |
9.69
|
45,300 | 9.75 | 9.89 | 9.62 | 0 | 0 | 0 | |
20/06/2019 |
9.75
|
10,619 | 9.62 | 10.09 | 9.62 | 0 | 0 | 0 | |
19/06/2019 |
9.62
|
18,400 | 9.62 | 9.62 | 9.55 | 0 | 0 | 0 | |
18/06/2019 |
9.62
|
37,860 | 9.62 | 9.69 | 9.55 | 0 | 0 | 0 | |
17/06/2019 |
9.62
|
19,800 | 9.75 | 9.75 | 9.62 | 0 | 0 | 0 | |
14/06/2019 |
9.75
|
7,800 | 9.89 | 9.89 | 9.69 | 0 | 0 | 0 | |
13/06/2019 |
9.89
|
40,900 | 10.09 | 10.50 | 9.89 | 0 | 0 | 0 | |
12/06/2019 |
10.09
|
5,800 | 10.09 | 10.16 | 10.03 | 0 | 0 | 0 | |
11/06/2019 |
10.09
|
33,055 | 10.37 | 10.37 | 10.09 | 0 | 0 | 0 | |
10/06/2019 |
10.37
|
14,600 | 10.37 | 10.57 | 10.23 | 0 | 9,700 | -0.1 | |
07/06/2019 |
10.37
|
10,920 | 10.37 | 10.37 | 10.23 | 0 | 0 | 0 | |
06/06/2019 |
10.37
|
26,022 | 10.57 | 10.64 | 10.37 | 0 | 0 | 0 | |
05/06/2019 |
10.57
|
29,100 | 10.44 | 10.64 | 10.44 | 0 | 0 | 0 | |
04/06/2019 |
10.44
|
70,945 | 10.03 | 10.44 | 10.03 | 0 | 0 | 0 | |
03/06/2019 |
10.03
|
4,400 | 9.96 | 10.03 | 9.89 | 0 | 0 | 0 | |
31/05/2019 |
9.96
|
4,000 | 9.96 | 10.03 | 9.96 | 0 | 0 | 0 | |
30/05/2019 |
9.96
|
4,103 | 9.96 | 10.03 | 9.96 | 0 | 0 | 0 | |
29/05/2019 |
9.96
|
3,600 | 10.09 | 10.09 | 9.96 | 0 | 0 | 0 | |
28/05/2019 |
10.09
|
33,720 | 10.09 | 10.09 | 9.96 | 0 | 0 | 0 | |
27/05/2019 |
10.09
|
2,600 | 10.23 | 10.23 | 10.09 | 0 | 0 | 0 | |
24/05/2019 |
10.23
|
7,420 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
23/05/2019 |
10.23
|
18,701 | 10.23 | 10.44 | 10.23 | 0 | 0 | 0 | |
22/05/2019 |
10.23
|
5,200 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
21/05/2019 |
10.23
|
3,502 | 10.23 | 10.57 | 10.23 | 100 | 0 | 0.0 | |
20/05/2019 |
10.23
|
11,840 | 10.23 | 10.50 | 10.23 | 100 | 0 | 0.0 | |
17/05/2019 |
10.23
|
15,500 | 10.09 | 10.30 | 10.23 | 0 | 0 | 0 | |
16/05/2019 |
10.09
|
15,710 | 10.03 | 10.23 | 10.09 | 0 | 0 | 0 | |
15/05/2019 |
10.03
|
30,750 | 10.03 | 10.03 | 9.89 | 0 | 17,700 | -0.3 | |
14/05/2019 |
10.03
|
21,000 | 10.09 | 10.09 | 10.03 | 0 | 14,400 | -0.2 | |
13/05/2019 |
10.09
|
20,200 | 10.09 | 10.09 | 10.03 | 0 | 13,100 | -0.2 | |
10/05/2019 |
10.09
|
22,230 | 10.16 | 10.23 | 10.09 | 0 | 15,400 | -0.2 | |
09/05/2019 |
10.16
|
14,300 | 10.23 | 10.23 | 10.16 | 0 | 1,500 | -0.0 | |
08/05/2019 |
10.23
|
5,010 | 10.23 | 10.23 | 10.23 | 0 | 3,300 | -0.0 | |
07/05/2019 |
10.23
|
5,510 | 10.37 | 10.37 | 10.23 | 0 | 3,500 | -0.1 | |
06/05/2019 |
10.37
|
4,760 | 10.23 | 10.37 | 10.16 | 0 | 0 | 0 | |
03/05/2019 |
10.23
|
18,200 | 10.37 | 10.57 | 10.23 | 0 | 0 | 0 | |
02/05/2019 |
10.37
|
10,570 | 10.64 | 10.71 | 10.37 | 100 | 20 | 0.0 | |
26/04/2019 |
10.64
|
9,120 | 10.50 | 10.64 | 10.57 | 0 | 0 | 0 | |
25/04/2019 |
10.50
|
7,410 | 10.37 | 10.50 | 10.37 | 900 | 0 | 0.0 | |
24/04/2019 |
10.37
|
12,500 | 10.37 | 10.64 | 10.37 | 0 | 0 | 0 | |
23/04/2019 |
10.37
|
15,540 | 10.37 | 10.57 | 10.30 | 0 | 0 | 0 | |
22/04/2019 |
10.37
|
19,904 | 10.85 | 10.85 | 10.37 | 300 | 300 | -0 | |
19/04/2019 |
10.85
|
8,170 | 10.57 | 10.85 | 10.57 | 200 | 20 | 0.0 | |
18/04/2019 |
10.57
|
5,300 | 10.37 | 10.78 | 10.44 | 0 | 0 | 0 | |
17/04/2019 |
10.37
|
35,810 | 10.78 | 10.78 | 10.37 | 0 | 0 | 0 | |
16/04/2019 |
10.78
|
10,700 | 11.12 | 11.12 | 10.23 | 0 | 900 | -0.0 | |
12/04/2019 |
11.12
|
12,010 | 11.19 | 11.19 | 11.05 | 100 | 0 | 0.0 | |
11/04/2019 |
11.19
|
10,152 | 11.32 | 11.32 | 11.12 | 800 | 3,000 | -0.0 | |
10/04/2019 |
11.32
|
9,302 | 11.32 | 11.32 | 11.12 | 0 | 0 | 0 | |
09/04/2019 |
11.32
|
23,626 | 11.25 | 11.39 | 11.25 | 100 | 0 | 0.0 | |
08/04/2019 |
11.25
|
18,704 | 11.25 | 11.53 | 11.19 | 200 | 0 | 0.0 | |
05/04/2019 |
11.25
|
21,626 | 11.60 | 11.60 | 11.25 | 1,000 | 0 | 0.0 | |
04/04/2019 |
11.60
|
14,996 | 11.60 | 11.60 | 11.46 | 1,081 | 0 | 0.0 | |
03/04/2019 |
11.60
|
11,550 | 11.80 | 11.87 | 11.46 | 50 | 100 | -0.0 | |
02/04/2019 |
11.80
|
19,650 | 11.73 | 12.07 | 11.73 | 9 | 0 | 0.0 | |
01/04/2019 |
11.73
|
15,200 | 12.41 | 12.41 | 11.73 | 0 | 0 | 0 | |
29/03/2019 |
12.41
|
11,700 | 11.94 | 12.55 | 12.07 | 0 | 400 | -0.0 | |
28/03/2019: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
28/03/2019 |
11.94
|
43,920 | 12.41 | 12.41 | 11.94 | 200 | 100 | 0.0 | |
27/03/2019 |
12.41
|
55,060 | 12.47 | 12.47 | 12.18 | 0 | 0 | 0 | |
26/03/2019 |
12.47
|
78,750 | 12.59 | 12.71 | 12.30 | 0 | 200 | -0.0 | |
25/03/2019 |
12.59
|
89,113 | 12.88 | 12.88 | 12.12 | 3,000 | 100 | 0.1 | |
22/03/2019 |
12.88
|
79,731 | 13.47 | 13.58 | 12.88 | 0 | 200 | -0.0 | |
21/03/2019 |
13.47
|
145,972 | 12.71 | 13.94 | 13.00 | 0 | 2,000 | -0.0 | |
20/03/2019 |
12.71
|
215,612 | 11.59 | 12.71 | 11.59 | 100 | 126,200 | -2.6 | |
19/03/2019 |
11.59
|
56,400 | 11.71 | 11.83 | 11.59 | 0 | 51,500 | -1.0 | |
18/03/2019 |
11.71
|
11,610 | 11.36 | 11.95 | 11.36 | 0 | 2,300 | -0.0 | |
15/03/2019 |
11.36
|
28,130 | 11.24 | 11.36 | 11.13 | 0 | 1,300 | -0.0 | |
14/03/2019 |
11.24
|
6,700 | 11.36 | 11.36 | 11.13 | 0 | 100 | -0.0 | |
13/03/2019 |
11.36
|
21,400 | 11.36 | 11.36 | 11.24 | 10,000 | 11,400 | -0.0 | |
12/03/2019 |
11.36
|
9,600 | 11.36 | 11.36 | 11.30 | 0 | 9,000 | -0.2 | |
11/03/2019 |
11.36
|
10,040 | 11.36 | 11.36 | 11.13 | 0 | 2,000 | -0.0 | |
08/03/2019 |
11.36
|
21,800 | 11.71 | 11.71 | 11.36 | 0 | 20,600 | -0.4 | |
07/03/2019 |
11.71
|
10,420 | 11.71 | 11.71 | 11.48 | 0 | 7,400 | -0.1 | |
06/03/2019 |
11.71
|
5,640 | 11.42 | 11.71 | 11.42 | 0 | 1,900 | -0.0 | |
05/03/2019 |
11.42
|
5,302 | 11.42 | 11.65 | 11.42 | 0 | 2,100 | -0.0 | |
04/03/2019 |
11.42
|
16,400 | 11.36 | 11.65 | 11.24 | 0 | 3,900 | -0.1 | |
01/03/2019 |
11.36
|
3,400 | 11.18 | 11.36 | 11.01 | 0 | 400 | -0.0 | |
28/02/2019 |
11.18
|
5,400 | 11.24 | 11.24 | 11.01 | 2,000 | 0 | 0.0 | |
27/02/2019 |
11.24
|
12,409 | 11.24 | 11.24 | 11.13 | 1,000 | 0 | 0.0 | |
26/02/2019 |
11.24
|
7,200 | 11.48 | 11.48 | 11.24 | 0 | 0 | 0 | |
25/02/2019 |
11.48
|
3,520 | 11.71 | 11.71 | 11.42 | 1,000 | 1,200 | -0.0 | |
22/02/2019 |
11.71
|
620 | 11.71 | 11.71 | 11.71 | 0 | 300 | -0.0 | |
21/02/2019 |
11.71
|
26,710 | 11.89 | 12.30 | 11.71 | 1,500 | 24,000 | -0.5 | |
20/02/2019 |
11.89
|
2,620 | 11.65 | 11.89 | 11.65 | 0 | 0 | 0 | |
19/02/2019 |
11.65
|
1,700 | 11.54 | 11.89 | 11.65 | 0 | 0 | 0 | |
18/02/2019 |
11.54
|
4,300 | 11.18 | 11.95 | 11.42 | 0 | 0 | 0 |