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) |
-0.01 | -0.05% | 378,300 | 69,600 | 1.2 |
15.87
16.74
16.15
|
2 tháng
(2024-07-22) |
0.14 | 0.85% | 662,800 | 67,100 | 1.1 |
15.62
16.74
16.15
|
3 tháng
(2024-06-24) |
0.62 | 4.01% | 1,173,300 | 117,300 | 1.9 |
15.33
16.74
16.15
|
6 tháng
(2024-03-25) |
2.27 | 16.37% | 2,772,600 | 138,850 | 2.3 |
13.44
16.74
16.15
|
12 tháng
(2023-09-26) |
3.06 | 23.40% | 4,539,000 | 328,800 | 5.0 |
12.52
16.74
16.15
|
24 tháng
(2022-10-03) |
4.14 | 34.45% | 7,745,300 | 491,202 | 11.5 |
10.20
16.74
16.15
|
36 tháng
(2021-10-06) |
2.12 | 15.11% | 17,049,200 | 709,372 | 19.7 |
10.14
16.74
16.15
|
60 tháng
(2019-10-17) |
9.45 | 141.06% | 26,849,810 | 518,012 | 16.4 |
5.18
16.74
16.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
10/07/2019 |
6.57
|
30 | 6.16 | 6.57 | 5.97 | 0 | 10 | -0.0 | |
09/07/2019 |
6.16
|
20 | 6.14 | 6.53 | 6.16 | 0 | 0 | 0 | |
08/07/2019 |
6.14
|
550 | 6.39 | 6.82 | 6.03 | 0 | 10 | -0.0 | |
05/07/2019 |
6.39
|
130 | 6.87 | 7.07 | 6.39 | 0 | 0 | 0 | |
04/07/2019 |
6.87
|
30 | 6.68 | 6.87 | 6.30 | 0 | 10 | -0.0 | |
03/07/2019 |
6.68
|
30 | 7.18 | 7.18 | 6.68 | 0 | 10 | -0.0 | |
02/07/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
02/07/2019 |
7.18
|
1,630 | 7.70 | 7.70 | 7.18 | 0 | 0 | 0 | |
01/07/2019 |
7.70
|
120 | 7.50 | 7.70 | 6.99 | 0 | 10 | -0.0 | |
28/06/2019 |
7.50
|
20 | 7.41 | 7.50 | 6.91 | 0 | 10 | -0.0 | |
27/06/2019 |
7.41
|
30 | 7.21 | 7.41 | 6.89 | 0 | 10 | -0.0 | |
26/06/2019 |
7.21
|
530 | 6.75 | 7.21 | 6.28 | 0 | 10 | -0.0 | |
25/06/2019 |
6.75
|
20 | 7.25 | 7.25 | 6.75 | 0 | 10 | -0.0 | |
24/06/2019 |
7.25
|
30 | 6.89 | 7.25 | 6.42 | 0 | 10 | -0.0 | |
21/06/2019 |
6.89
|
20 | 6.69 | 6.89 | 6.22 | 0 | 10 | -0.0 | |
20/06/2019 |
6.69
|
20 | 6.26 | 6.69 | 5.94 | 0 | 10 | -0.0 | |
19/06/2019 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
18/06/2019 |
6.26
|
20 | 6.69 | 6.69 | 6.26 | 0 | 10 | -0.0 | |
17/06/2019 |
6.69
|
20 | 6.69 | 6.69 | 6.69 | 0 | 10 | -0.0 | |
14/06/2019 |
6.69
|
20 | 6.54 | 6.69 | 6.69 | 0 | 0 | 0 | |
13/06/2019 |
6.54
|
10 | 7.03 | 7.03 | 6.54 | 0 | 10 | -0.0 | |
12/06/2019 |
7.03
|
20 | 6.58 | 7.03 | 6.16 | 0 | 10 | -0.0 | |
11/06/2019 |
6.58
|
20 | 6.16 | 6.58 | 5.92 | 0 | 10 | -0.0 | |
10/06/2019 |
6.16
|
10 | 6.60 | 6.60 | 6.16 | 0 | 10 | -0.0 | |
07/06/2019 |
6.60
|
10 | 7.09 | 7.09 | 6.60 | 0 | 0 | 0 | |
06/06/2019 |
7.09
|
510 | 7.21 | 7.21 | 7.09 | 510 | 10 | 0.0 | |
05/06/2019 |
7.21
|
1,100 | 6.89 | 7.21 | 7.21 | 1,100 | 0 | 0.0 | |
04/06/2019 |
6.89
|
30 | 6.75 | 7.09 | 6.32 | 0 | 10 | -0.0 | |
03/06/2019 |
6.75
|
10 | 7.25 | 7.25 | 6.75 | 0 | 10 | -0.0 | |
31/05/2019 |
7.25
|
3,240 | 6.79 | 7.25 | 6.34 | 3,220 | 10 | 0.1 | |
30/05/2019 |
6.79
|
10 | 7.29 | 7.29 | 6.79 | 0 | 10 | -0.0 | |
29/05/2019 |
7.29
|
20 | 6.89 | 7.29 | 6.46 | 0 | 10 | -0.0 | |
28/05/2019 |
6.89
|
30 | 6.89 | 6.89 | 6.44 | 0 | 10 | -0.0 | |
27/05/2019 |
6.89
|
1,170 | 7.27 | 7.27 | 6.77 | 0 | 10 | -0.0 | |
24/05/2019 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
23/05/2019 |
7.27
|
20 | 6.87 | 7.27 | 6.40 | 0 | 10 | -0.0 | |
22/05/2019 |
6.87
|
30 | 6.42 | 6.87 | 6.04 | 0 | 10 | -0.0 | |
21/05/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
20/05/2019 |
6.42
|
10 | 6.89 | 6.89 | 6.42 | 0 | 10 | -0.0 | |
17/05/2019 |
6.89
|
70 | 6.69 | 6.89 | 6.34 | 0 | 70 | -0.0 | |
16/05/2019 |
6.69
|
10 | 6.26 | 6.69 | 6.69 | 0 | 0 | 0 | |
15/05/2019 |
6.26
|
10 | 6.60 | 6.60 | 6.26 | 0 | 10 | -0.0 | |
14/05/2019 |
6.60
|
10 | 7.09 | 7.09 | 6.60 | 0 | 10 | -0.0 | |
13/05/2019 |
7.09
|
10 | 7.62 | 7.62 | 7.09 | 0 | 10 | -0.0 | |
10/05/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
09/05/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
08/05/2019 |
7.62
|
20 | 7.15 | 7.62 | 6.67 | 0 | 10 | -0.0 | |
07/05/2019 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
06/05/2019 |
7.15
|
10 | 6.69 | 7.15 | 7.15 | 0 | 0 | 0 | |
03/05/2019 |
6.69
|
7,760 | 6.48 | 6.89 | 6.69 | 0 | 7,760 | -0.1 | |
02/05/2019 |
6.48
|
4,100 | 6.48 | 6.89 | 6.48 | 3,900 | 4,090 | -0.0 | |
26/04/2019 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
25/04/2019 |
6.48
|
10 | 6.89 | 6.89 | 6.48 | 0 | 10 | -0.0 | |
24/04/2019 |
6.89
|
3,210 | 6.89 | 6.89 | 6.89 | 3,200 | 3,210 | -0.0 | |
23/04/2019 |
6.89
|
5,040 | 7.29 | 7.29 | 6.89 | 5,000 | 5,040 | -0.0 | |
22/04/2019 |
7.29
|
5,250 | 6.89 | 7.29 | 6.89 | 0 | 4,000 | -0.1 | |
19/04/2019 |
6.89
|
180 | 6.48 | 6.89 | 6.85 | 0 | 160 | -0.0 | |
18/04/2019 |
6.48
|
70 | 6.12 | 6.48 | 6.28 | 0 | 0 | 0 | |
17/04/2019 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
16/04/2019 |
6.12
|
10 | 6.36 | 6.36 | 6.12 | 0 | 10 | -0.0 | |
12/04/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
11/04/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
10/04/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
09/04/2019 |
6.36
|
10 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
08/04/2019 |
6.36
|
10 | 6.77 | 6.77 | 6.36 | 0 | 10 | -0.0 | |
05/04/2019 |
6.77
|
1,100 | 6.34 | 6.77 | 6.77 | 1,100 | 0 | 0.0 | |
04/04/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
03/04/2019 |
6.34
|
30 | 5.94 | 6.34 | 5.77 | 0 | 0 | 0 | |
02/04/2019 |
5.94
|
20 | 6.38 | 6.38 | 5.94 | 0 | 0 | 0 | |
01/04/2019 |
6.38
|
10 | 5.98 | 6.38 | 6.38 | 0 | 0 | 0 | |
29/03/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
28/03/2019 |
5.98
|
40 | 6.42 | 6.42 | 5.98 | 0 | 0 | 0 | |
27/03/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
26/03/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
26/03/2019 |
6.42
|
10 | 6.56 | 6.56 | 6.42 | 0 | 10 | -0.0 | |
25/03/2019 |
6.56
|
260 | 6.14 | 6.56 | 6.53 | 0 | 240 | -0.0 | |
22/03/2019 |
6.14
|
10 | 6.54 | 6.54 | 6.14 | 0 | 10 | -0.0 | |
21/03/2019 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
20/03/2019 |
6.54
|
60 | 6.12 | 6.54 | 5.75 | 0 | 10 | -0.0 | |
19/03/2019 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
18/03/2019 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
15/03/2019 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
14/03/2019 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
13/03/2019 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
12/03/2019 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
11/03/2019 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
08/03/2019 |
6.12
|
20 | 6.56 | 6.56 | 6.12 | 0 | 10 | -0.0 | |
07/03/2019 |
6.56
|
160 | 6.56 | 6.56 | 6.56 | 0 | 160 | -0.0 | |
06/03/2019 |
6.56
|
190 | 6.39 | 6.56 | 6.56 | 190 | 190 | 0 | |
05/03/2019 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
04/03/2019 |
6.39
|
30 | 6.12 | 6.39 | 5.73 | 20 | 10 | 0.0 | |
01/03/2019 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
28/02/2019 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
27/02/2019 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
26/02/2019 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
25/02/2019 |
6.12
|
10 | 6.56 | 6.56 | 6.12 | 0 | 0 | 0 | |
22/02/2019 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
21/02/2019 |
6.56
|
500 | 6.37 | 6.56 | 6.56 | 0 | 500 | -0.0 | |
20/02/2019 |
6.37
|
2,200 | 6.18 | 6.37 | 6.37 | 2,200 | 0 | 0.0 | |
19/02/2019 |
6.18
|
20 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
18/02/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |