Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
1.20 | 11.65% | 43,421 | 800 | 0.0 |
10.30
11.70
11.50
|
2 tháng
(2024-09-23) |
0 | 0% | 75,123 | 3,500 | 0.0 |
10.30
11.70
11.50
|
3 tháng
(2024-08-26) |
0.50 | 4.55% | 87,925 | 3,500 | 0.0 |
10.30
11.70
11.50
|
6 tháng
(2024-05-27) |
0.79 | 7.35% | 191,023 | 700 | 0.0 |
10.30
11.70
11.50
|
12 tháng
(2023-11-28) |
1.50 | 14.97% | 293,800 | -24,000 | -0.3 |
10
11.77
11.50
|
24 tháng
(2022-12-05) |
2.20 | 23.62% | 1,227,699 | -25,100 | -0.3 |
8.45
12.11
11.50
|
36 tháng
(2021-12-08) |
1.63 | 16.49% | 2,832,552 | -23,400 | -0.2 |
8.45
12.11
11.50
|
60 tháng
(2019-12-19) |
6.27 | 120.09% | 4,745,305 | -499,020 | -4.7 |
4.45
12.11
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2020 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
19/11/2020 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
18/11/2020 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
17/11/2020 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
16/11/2020 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
13/11/2020 |
6.39
|
5,000 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
12/11/2020 |
6.39
|
9,900 | 6.39 | 6.39 | 6.39 | 0 | 9,900 | -0.1 | |
11/11/2020 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
10/11/2020 |
6.39
|
15,700 | 6.39 | 6.47 | 6.39 | 0 | 15,700 | -0.1 | |
09/11/2020 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
06/11/2020 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
05/11/2020 |
6.39
|
3,800 | 6.47 | 6.47 | 6.39 | 0 | 3,800 | -0.0 | |
04/11/2020 |
6.47
|
5,000 | 6.54 | 6.54 | 6.47 | 0 | 5,000 | -0.0 | |
03/11/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
02/11/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
30/10/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
29/10/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
28/10/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
27/10/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
26/10/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
23/10/2020 |
6.54
|
800 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
22/10/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
21/10/2020 |
6.54
|
6,000 | 6.61 | 6.61 | 6.54 | 0 | 0 | 0 | |
20/10/2020 |
6.61
|
3,000 | 6.75 | 6.75 | 6.61 | 0 | 0 | 0 | |
19/10/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
16/10/2020 |
6.75
|
1,700 | 6.82 | 6.82 | 6.75 | 0 | 1,700 | -0.0 | |
15/10/2020 |
6.82
|
100 | 6.82 | 6.82 | 6.82 | 0 | 100 | -0.0 | |
14/10/2020 |
6.82
|
400 | 6.47 | 6.82 | 6.75 | 0 | 0 | 0 | |
13/10/2020 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
12/10/2020 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
09/10/2020 |
6.47
|
10,000 | 6.68 | 6.68 | 6.47 | 0 | 0 | 0 | |
08/10/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
07/10/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
06/10/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
05/10/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
02/10/2020 |
6.68
|
100 | 6.75 | 6.75 | 6.68 | 0 | 0 | 0 | |
01/10/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
30/09/2020 |
6.75
|
400 | 6.89 | 6.89 | 6.75 | 0 | 0 | 0 | |
29/09/2020 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
28/09/2020 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
25/09/2020 |
6.89
|
100 | 6.75 | 6.89 | 6.89 | 0 | 100 | -0.0 | |
24/09/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
23/09/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
22/09/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
21/09/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
18/09/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
17/09/2020 |
6.75
|
400 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
16/09/2020 |
6.75
|
13,500 | 6.89 | 6.89 | 6.75 | 0 | 4,500 | -0.0 | |
15/09/2020 |
6.89
|
19,200 | 6.82 | 6.89 | 6.89 | 0 | 19,200 | -0.2 | |
14/09/2020 |
6.82
|
6,200 | 6.75 | 6.82 | 6.75 | 0 | 0 | 0 | |
11/09/2020 |
6.75
|
4,000 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
10/09/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
09/09/2020 |
6.75
|
11,800 | 6.75 | 6.75 | 6.75 | 0 | 11,800 | -0.1 | |
08/09/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
07/09/2020 |
6.75
|
128,500 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
04/09/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
03/09/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
01/09/2020 |
6.75
|
10,300 | 6.89 | 6.89 | 6.75 | 0 | 9,900 | -0.1 | |
31/08/2020 |
6.89
|
10,000 | 6.89 | 6.89 | 6.89 | 0 | 10,000 | -0.1 | |
28/08/2020 |
6.89
|
57,111 | 6.68 | 6.89 | 6.68 | 0 | 46,500 | -0.5 | |
27/08/2020 |
6.68
|
100 | 6.82 | 6.82 | 6.68 | 0 | 0 | 0 | |
26/08/2020 |
6.82
|
13,100 | 6.75 | 6.82 | 6.32 | 0 | 11,200 | -0.1 | |
25/08/2020 |
6.75
|
10,300 | 6.82 | 6.82 | 6.75 | 0 | 0 | 0 | |
24/08/2020 |
6.82
|
800 | 6.89 | 6.89 | 6.32 | 0 | 0 | 0 | |
21/08/2020 |
6.89
|
20,500 | 6.89 | 6.89 | 6.89 | 0 | 20,500 | -0.2 | |
20/08/2020 |
6.89
|
34,600 | 6.82 | 6.89 | 6.82 | 0 | 28,000 | -0.3 | |
19/08/2020 |
6.82
|
43,400 | 6.89 | 6.89 | 6.82 | 0 | 28,000 | -0.3 | |
18/08/2020 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
17/08/2020 |
6.89
|
20,100 | 6.89 | 6.89 | 6.89 | 0 | 18,100 | -0.2 | |
14/08/2020 |
6.89
|
18,300 | 6.75 | 6.89 | 6.82 | 0 | 16,300 | -0.2 | |
13/08/2020 |
6.75
|
5,000 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
12/08/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
11/08/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
10/08/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
07/08/2020 |
6.75
|
5,000 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
06/08/2020 |
6.75
|
100 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
05/08/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
04/08/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
03/08/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
31/07/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
30/07/2020 |
6.75
|
2,000 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
29/07/2020 |
6.75
|
5,500 | 6.75 | 6.75 | 6.75 | 0 | 5,500 | -0.1 | |
28/07/2020 |
6.75
|
16,000 | 6.75 | 6.75 | 6.75 | 0 | 6,000 | -0.1 | |
27/07/2020 |
6.75
|
6,000 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
24/07/2020 |
6.75
|
1,500 | 6.75 | 6.75 | 6.75 | 0 | 1,500 | -0.0 | |
23/07/2020 |
6.75
|
1,500 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
22/07/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
21/07/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
20/07/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
17/07/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
16/07/2020 |
6.75
|
1,100 | 6.54 | 6.75 | 6.75 | 0 | 0 | 0 | |
15/07/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
14/07/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
13/07/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
10/07/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
09/07/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
09/07/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
08/07/2020 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
07/07/2020 |
6.54
|
53,700 | 6.54 | 6.54 | 6.54 | 0 | 53,700 | -0.5 | |
06/07/2020 |
6.54
|
10,000 | 6.54 | 6.54 | 6.54 | 0 | 10,000 | -0.1 | |
03/07/2020 |
6.54
|
3,100 | 6.54 | 6.54 | 6.54 | 0 | 3,100 | -0.0 |