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) |
0.10 | 1.27% | 2,100 | -600 | -0.0 |
6.60
8
8
|
2 tháng
(2024-07-22) |
0.70 | 9.59% | 12,500 | -2,000 | -0.0 |
6.60
8
8
|
3 tháng
(2024-06-21) |
1.60 | 25% | 57,000 | -3,000 | -0.0 |
5.70
8
8
|
6 tháng
(2024-03-28) |
1 | 14.29% | 121,300 | -2,950 | -0.0 |
5.70
8
8
|
12 tháng
(2023-09-25) |
1.30 | 19.40% | 286,800 | -13,882 | -0.1 |
5.70
8
8
|
24 tháng
(2022-09-30) |
0.10 | 1.28% | 777,563 | -54,682 | -0.4 |
4.04
8.07
8
|
36 tháng
(2021-10-05) |
-2.96 | -27.03% | 1,565,805 | -25,072 | 0.0 |
4.04
14.86
8
|
60 tháng
(2019-10-16) |
3.17 | 65.68% | 4,289,201 | -303,862 | -3.1 |
3.35
14.86
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/12/2020 |
6.27
|
75 | 6.21 | 6.27 | 6.27 | 0 | 0 | 0 | |
22/12/2020 |
6.21
|
2,600 | 6.34 | 6.34 | 6.21 | 0 | 0 | 0 | |
21/12/2020 |
6.34
|
12,100 | 6.34 | 6.34 | 6.14 | 0 | 0 | 0 | |
18/12/2020 |
6.34
|
4,200 | 6.27 | 6.34 | 6.27 | 0 | 0 | 0 | |
17/12/2020 |
6.27
|
15,000 | 6.14 | 6.27 | 5.94 | 0 | 0 | 0 | |
16/12/2020 |
6.14
|
17,000 | 6.47 | 6.47 | 6.14 | 0 | 0 | 0 | |
15/12/2020 |
6.47
|
1,000 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
14/12/2020 |
6.47
|
90 | 6.47 | 6.47 | 6.47 | 0 | 90 | -0.0 | |
11/12/2020 |
6.47
|
0 | 6.54 | 6.47 | 6.47 | 0 | 0 | 0 | |
10/12/2020 |
6.54
|
400 | 6.87 | 6.87 | 6.27 | 0 | 0 | 0 | |
09/12/2020 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
08/12/2020 |
6.87
|
100 | 6.27 | 6.87 | 6.87 | 0 | 0 | 0 | |
07/12/2020 |
6.27
|
38,100 | 6.34 | 6.34 | 5.94 | 0 | 0 | 0 | |
04/12/2020 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
03/12/2020 |
6.34
|
500 | 6.27 | 6.34 | 6.34 | 0 | 0 | 0 | |
02/12/2020 |
6.27
|
100 | 6.01 | 6.27 | 6.27 | 0 | 0 | 0 | |
01/12/2020 |
6.01
|
8,900 | 6.14 | 6.14 | 5.88 | 0 | 0 | 0 | |
30/11/2020 |
6.14
|
9,600 | 6.47 | 6.47 | 6.14 | 0 | 0 | 0 | |
27/11/2020 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
26/11/2020 |
6.47
|
2,500 | 6.27 | 6.47 | 6.41 | 0 | 0 | 0 | |
25/11/2020 |
6.27
|
1,300 | 6.21 | 6.27 | 6.27 | 0 | 0 | 0 | |
24/11/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
23/11/2020 |
6.21
|
2,600 | 6.54 | 6.54 | 6.21 | 0 | 0 | 0 | |
20/11/2020 |
6.54
|
0 | 6.60 | 6.54 | 6.54 | 0 | 0 | 0 | |
19/11/2020 |
6.60
|
700 | 6.54 | 6.60 | 6.47 | 0 | 0 | 0 | |
18/11/2020 |
6.54
|
9,500 | 6.34 | 6.54 | 6.27 | 0 | 7,100 | -0.1 | |
17/11/2020 |
6.34
|
6,900 | 6.14 | 6.41 | 6.08 | 0 | 5,000 | -0.0 | |
16/11/2020 |
6.14
|
5,000 | 6.21 | 6.21 | 6.14 | 0 | 0 | 0 | |
13/11/2020 |
6.21
|
96 | 6.14 | 6.21 | 6.21 | 0 | 0 | 0 | |
12/11/2020 |
6.14
|
18,900 | 6.34 | 6.34 | 6.14 | 0 | 400 | -0.0 | |
11/11/2020 |
6.34
|
7,600 | 6.41 | 6.41 | 6.27 | 0 | 0 | 0 | |
10/11/2020 |
6.41
|
6,100 | 6.67 | 6.67 | 6.41 | 0 | 0 | 0 | |
09/11/2020 |
6.67
|
564 | 6.60 | 6.67 | 6.67 | 0 | 0 | 0 | |
06/11/2020 |
6.60
|
0 | 7.26 | 6.60 | 6.60 | 0 | 0 | 0 | |
05/11/2020 |
7.26
|
5,500 | 6.41 | 7.26 | 6.41 | 0 | 2,500 | -0.0 | |
04/11/2020 |
6.41
|
8,800 | 6.41 | 6.41 | 6.41 | 0 | 7,800 | -0.1 | |
03/11/2020 |
6.41
|
7,811 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
02/11/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
30/10/2020 |
6.41
|
1,100 | 6.47 | 6.60 | 6.41 | 0 | 0 | 0 | |
29/10/2020 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
28/10/2020 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
27/10/2020 |
6.47
|
0 | 6.41 | 6.47 | 6.47 | 0 | 0 | 0 | |
26/10/2020 |
6.41
|
6,600 | 6.60 | 6.60 | 6.41 | 0 | 0 | 0 | |
23/10/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
22/10/2020 |
6.60
|
5,100 | 6.54 | 6.67 | 6.60 | 0 | 2,900 | -0.0 | |
21/10/2020 |
6.54
|
1,900 | 6.47 | 6.54 | 6.54 | 0 | 1,900 | -0.0 | |
20/10/2020 |
6.47
|
10,400 | 6.54 | 6.54 | 6.47 | 0 | 8,500 | -0.1 | |
19/10/2020 |
6.54
|
11,000 | 6.67 | 6.67 | 6.34 | 0 | 0 | 0 | |
16/10/2020 |
6.67
|
3,400 | 6.67 | 6.67 | 6.60 | 0 | 3,300 | -0.0 | |
15/10/2020 |
6.67
|
7,400 | 6.54 | 6.67 | 6.41 | 0 | 5,600 | -0.1 | |
14/10/2020 |
6.54
|
8,400 | 6.54 | 6.54 | 6.54 | 0 | 4,800 | -0.0 | |
13/10/2020 |
6.54
|
14,800 | 6.54 | 6.54 | 6.47 | 0 | 10,000 | -0.1 | |
12/10/2020 |
6.54
|
10,000 | 6.60 | 6.60 | 6.47 | 0 | 0 | 0 | |
09/10/2020 |
6.60
|
18,300 | 6.60 | 6.60 | 6.47 | 0 | 2,800 | -0.0 | |
08/10/2020 |
6.60
|
67,300 | 6.74 | 6.74 | 6.47 | 0 | 11,000 | -0.1 | |
07/10/2020 |
6.74
|
36,900 | 6.74 | 6.80 | 6.60 | 0 | 0 | 0 | |
06/10/2020 |
6.74
|
34,731 | 7.73 | 7.73 | 6.74 | 0 | 21 | -0.0 | |
05/10/2020 |
7.73
|
63,500 | 6.67 | 7.73 | 6.67 | 0 | 15,700 | -0.2 | |
02/10/2020 |
6.67
|
13,390 | 6.87 | 6.93 | 6.67 | 0 | 200 | -0.0 | |
01/10/2020 |
6.87
|
28,800 | 6.80 | 6.87 | 6.74 | 0 | 22,800 | -0.2 | |
30/09/2020 |
6.80
|
36,500 | 6.93 | 6.93 | 6.74 | 0 | 0 | 0 | |
29/09/2020 |
6.93
|
47,610 | 7.26 | 7.26 | 6.93 | 0 | 1,010 | -0.0 | |
28/09/2020 |
7.26
|
18,600 | 7.33 | 7.33 | 7.13 | 0 | 2,200 | -0.0 | |
25/09/2020 |
7.33
|
25,800 | 7.60 | 7.60 | 7.33 | 0 | 0 | 0 | |
24/09/2020 |
7.60
|
5,150 | 7.73 | 7.73 | 7.53 | 300 | 200 | 0.0 | |
23/09/2020 |
7.73
|
20,700 | 7.60 | 7.73 | 7.60 | 0 | 2,200 | -0.0 | |
22/09/2020 |
7.60
|
12,300 | 7.86 | 7.86 | 7.60 | 300 | 3,300 | -0.0 | |
21/09/2020 |
7.86
|
15,100 | 7.93 | 7.93 | 7.79 | 200 | 3,300 | -0.0 | |
18/09/2020 |
7.93
|
6,050 | 7.86 | 7.93 | 7.79 | 0 | 1,000 | -0.0 | |
17/09/2020 |
7.86
|
22,124 | 7.93 | 7.93 | 7.86 | 24 | 9,800 | -0.1 | |
16/09/2020 |
7.93
|
46,000 | 7.79 | 7.93 | 7.79 | 0 | 29,700 | -0.4 | |
15/09/2020 |
7.79
|
20,404 | 7.79 | 7.79 | 7.53 | 4 | 9,900 | -0.1 | |
14/09/2020 |
7.79
|
26,375 | 7.79 | 7.79 | 7.79 | 100 | 800 | -0.0 | |
11/09/2020 |
7.79
|
5,600 | 7.79 | 7.79 | 7.79 | 0 | 5,600 | -0.1 | |
10/09/2020 |
7.79
|
10,120 | 7.79 | 7.79 | 7.73 | 0 | 3,500 | -0.0 | |
09/09/2020 |
7.79
|
13,650 | 7.73 | 7.79 | 7.66 | 0 | 10,100 | -0.1 | |
08/09/2020 |
7.73
|
19,130 | 7.93 | 7.93 | 7.26 | 0 | 0 | 0 | |
07/09/2020 |
7.93
|
13,100 | 8.52 | 8.52 | 7.40 | 0 | 0 | 0 | |
04/09/2020 |
8.52
|
5,300 | 8.52 | 8.52 | 8.45 | 0 | 0 | 0 | |
03/09/2020: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
03/09/2020 |
8.52
|
4,800 | 8.12 | 8.52 | 8.06 | 0 | 0 | 0 | |
01/09/2020 |
8.12
|
43,995 | 8.46 | 8.46 | 7.90 | 0 | 26,000 | -0.4 | |
31/08/2020 |
8.46
|
67,204 | 7.90 | 8.46 | 7.78 | 0 | 40,400 | -0.6 | |
28/08/2020 |
7.90
|
41,200 | 7.95 | 7.95 | 7.67 | 0 | 8,000 | -0.1 | |
27/08/2020 |
7.95
|
45,615 | 8.12 | 8.12 | 7.84 | 3 | 4,600 | -0.1 | |
26/08/2020 |
8.12
|
27,308 | 7.56 | 8.12 | 7.56 | 0 | 11,700 | -0.2 | |
25/08/2020 |
7.56
|
31,820 | 7.27 | 7.56 | 6.76 | 0 | 20,100 | -0.2 | |
24/08/2020 |
7.27
|
27,700 | 6.42 | 7.27 | 6.48 | 0 | 10,000 | -0.1 | |
21/08/2020 |
6.42
|
1,000 | 6.42 | 6.42 | 6.42 | 0 | 1,000 | -0.0 | |
20/08/2020 |
6.42
|
3,650 | 6.25 | 6.42 | 6.25 | 0 | 0 | 0 | |
19/08/2020 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
18/08/2020 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
17/08/2020 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
14/08/2020 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
13/08/2020 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
12/08/2020 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
11/08/2020 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
10/08/2020 |
6.25
|
100 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
07/08/2020 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
06/08/2020 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
05/08/2020 |
6.25
|
1,000 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |