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) |
-0.75 | -5.54% | 3,738,200 | 0 | 0 |
12.80
13.60
12.80
|
2 tháng
(2024-07-22) |
-0.10 | -0.78% | 12,648,000 | 0 | 0 |
12.25
13.70
12.80
|
3 tháng
(2024-06-21) |
0.25 | 2.03% | 16,960,800 | 0 | 0 |
12.09
13.70
12.80
|
6 tháng
(2024-03-25) |
1.89 | 17.33% | 39,337,300 | -7,566 | -0.1 |
10.68
13.73
12.80
|
12 tháng
(2023-09-25) |
1.89 | 17.33% | 69,742,800 | -7,566 | -0.1 |
9.45
13.73
12.80
|
24 tháng
(2022-09-30) |
3.99 | 45.22% | 109,192,000 | -7,632 | -0.1 |
6.02
13.73
12.80
|
36 tháng
(2021-10-05) |
-1.57 | -10.93% | 170,842,000 | -205,622 | -3.2 |
6.02
15.71
12.80
|
60 tháng
(2019-10-16) |
5.19 | 68.15% | 199,190,100 | -3,989,320 | -48.0 |
5.91
15.71
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
7.20
|
8,230 | 7.17 | 7.20 | 6.89 | 0 | 0 | 0 | |
17/09/2020 |
7.17
|
12,180 | 7.13 | 7.17 | 6.96 | 0 | 0 | 0 | |
16/09/2020 |
7.13
|
3,410 | 7.13 | 7.20 | 7.06 | 0 | 0 | 0 | |
15/09/2020 |
7.13
|
1,700 | 7.17 | 7.17 | 7.10 | 0 | 0 | 0 | |
14/09/2020 |
7.17
|
7,020 | 7.10 | 7.20 | 7.00 | 0 | 0 | 0 | |
11/09/2020 |
7.10
|
440 | 7.10 | 7.10 | 6.86 | 0 | 0 | 0 | |
10/09/2020 |
7.10
|
21,460 | 7.13 | 7.13 | 6.86 | 1,000 | 0 | 0.0 | |
09/09/2020 |
7.13
|
2,190 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
08/09/2020 |
7.13
|
4,440 | 7.10 | 7.20 | 6.96 | 0 | 0 | 0 | |
07/09/2020 |
7.10
|
310 | 7.10 | 7.17 | 7.10 | 0 | 0 | 0 | |
04/09/2020 |
7.10
|
650 | 7.20 | 7.20 | 7.03 | 0 | 0 | 0 | |
03/09/2020 |
7.20
|
4,670 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 | |
01/09/2020 |
7.20
|
2,500 | 7.20 | 7.20 | 7.17 | 2,500 | 0 | 0.0 | |
31/08/2020 |
7.20
|
2,090 | 7.13 | 7.20 | 6.79 | 0 | 0 | 0 | |
28/08/2020 |
7.13
|
950 | 7.13 | 7.17 | 7.13 | 0 | 0 | 0 | |
27/08/2020 |
7.13
|
12,020 | 6.76 | 7.13 | 6.86 | 0 | 0 | 0 | |
26/08/2020 |
6.76
|
4,910 | 7.06 | 7.06 | 6.76 | 0 | 0 | 0 | |
25/08/2020 |
7.06
|
2,750 | 7.13 | 7.13 | 6.86 | 0 | 0 | 0 | |
24/08/2020 |
7.13
|
3,620 | 7.06 | 7.13 | 7.03 | 0 | 0 | 0 | |
21/08/2020 |
7.06
|
390 | 7.00 | 7.06 | 7.00 | 120 | 0 | 0.0 | |
20/08/2020 |
7.00
|
4,710 | 6.93 | 7.06 | 6.93 | 0 | 0 | 0 | |
19/08/2020 |
6.93
|
4,340 | 6.86 | 7.00 | 6.93 | 0 | 0 | 0 | |
18/08/2020 |
6.86
|
4,020 | 6.96 | 6.96 | 6.86 | 0 | 0 | 0 | |
17/08/2020 |
6.96
|
15,330 | 6.82 | 6.96 | 6.81 | 0 | 4,380 | -0.0 | |
14/08/2020 |
6.82
|
2,080 | 6.86 | 6.86 | 6.82 | 0 | 0 | 0 | |
13/08/2020 |
6.86
|
9,040 | 6.74 | 6.86 | 6.79 | 770 | 0 | 0.0 | |
12/08/2020 |
6.74
|
440 | 7.00 | 7.00 | 6.72 | 50 | 0 | 0.0 | |
11/08/2020 |
7.00
|
2,320 | 6.93 | 7.00 | 6.65 | 0 | 0 | 0 | |
10/08/2020 |
6.93
|
1,860 | 6.85 | 6.93 | 6.65 | 0 | 0 | 0 | |
07/08/2020 |
6.85
|
2,290 | 6.85 | 6.86 | 6.52 | 0 | 0 | 0 | |
06/08/2020 |
6.85
|
21,290 | 6.59 | 6.93 | 6.65 | 0 | 0 | 0 | |
05/08/2020 |
6.59
|
1,740 | 6.45 | 6.61 | 6.48 | 0 | 0 | 0 | |
04/08/2020 |
6.45
|
3,720 | 6.45 | 6.58 | 6.34 | 0 | 0 | 0 | |
03/08/2020 |
6.45
|
1,310 | 6.31 | 6.50 | 6.31 | 0 | 0 | 0 | |
31/07/2020 |
6.31
|
15,790 | 6.31 | 6.31 | 6.11 | 0 | 0 | 0 | |
30/07/2020 |
6.31
|
1,780 | 6.31 | 6.31 | 6.07 | 1,000 | 0 | 0.0 | |
29/07/2020 |
6.31
|
5,270 | 6.52 | 6.52 | 6.10 | 1,000 | 0 | 0.0 | |
28/07/2020 |
6.52
|
4,900 | 6.39 | 6.69 | 6.38 | 1,000 | 0 | 0.0 | |
27/07/2020 |
6.39
|
11,140 | 6.86 | 6.86 | 6.38 | 0 | 0 | 0 | |
24/07/2020 |
6.86
|
5,310 | 7.03 | 7.03 | 6.86 | 4,430 | 0 | 0.0 | |
23/07/2020: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
23/07/2020 |
7.03
|
5,580 | 7.06 | 7.24 | 6.86 | 2,000 | 260 | 0.0 | |
22/07/2020 |
7.06
|
18,250 | 7.09 | 7.13 | 7.06 | 0 | 0 | 0 | |
21/07/2020 |
7.09
|
62,450 | 7.03 | 7.13 | 7.00 | 0 | 0 | 0 | |
20/07/2020 |
7.03
|
15,710 | 7.00 | 7.06 | 6.97 | 0 | 0 | 0 | |
17/07/2020 |
7.00
|
34,570 | 7.00 | 7.22 | 6.97 | 0 | 0 | 0 | |
16/07/2020 |
7.00
|
30,270 | 6.97 | 7.09 | 7.00 | 1,260 | 0 | 0.0 | |
15/07/2020 |
6.97
|
39,750 | 6.85 | 7.00 | 6.85 | 0 | 0 | 0 | |
14/07/2020 |
6.85
|
32,680 | 6.82 | 6.91 | 6.82 | 0 | 0 | 0 | |
13/07/2020 |
6.82
|
12,790 | 6.70 | 6.88 | 6.67 | 0 | 0 | 0 | |
10/07/2020 |
6.70
|
6,600 | 6.76 | 6.76 | 6.70 | 0 | 0 | 0 | |
09/07/2020 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
08/07/2020 |
6.76
|
10,210 | 6.70 | 6.76 | 6.70 | 0 | 50,000 | -0.5 | |
07/07/2020 |
6.70
|
12,700 | 6.64 | 6.70 | 6.64 | 0 | 0 | 0 | |
06/07/2020 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 132,228 | -1.4 | |
03/07/2020 |
6.64
|
9,580 | 6.52 | 6.64 | 6.64 | 0 | 0 | 0 | |
02/07/2020 |
6.52
|
4,420 | 6.42 | 6.52 | 6.52 | 0 | 50,000 | -0.5 | |
01/07/2020 |
6.42
|
2,500 | 6.42 | 6.42 | 6.42 | 1,470 | 370,000 | -3.9 | |
30/06/2020 |
6.42
|
4,940 | 6.49 | 6.49 | 6.42 | 0 | 700,000 | -7.4 | |
29/06/2020 |
6.49
|
100 | 6.64 | 6.64 | 6.49 | 0 | 0 | 0 | |
26/06/2020 |
6.64
|
100 | 6.61 | 6.64 | 6.64 | 0 | 0 | 0 | |
25/06/2020 |
6.61
|
60 | 6.58 | 6.61 | 6.61 | 0 | 0 | 0 | |
24/06/2020 |
6.58
|
13,200 | 6.61 | 6.61 | 6.58 | 0 | 0 | 0 | |
23/06/2020 |
6.61
|
14,530 | 6.64 | 6.64 | 6.58 | 0 | 0 | 0 | |
22/06/2020 |
6.64
|
1,090 | 6.64 | 6.64 | 6.49 | 0 | 0 | 0 | |
19/06/2020 |
6.64
|
9,620 | 6.61 | 6.64 | 6.58 | 0 | 0 | 0 | |
18/06/2020 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
17/06/2020 |
6.61
|
5,950 | 6.64 | 6.64 | 6.39 | 30 | 0 | 0.0 | |
16/06/2020 |
6.64
|
2,820 | 6.55 | 6.64 | 6.39 | 10 | 0 | 0.0 | |
15/06/2020 |
6.55
|
13,170 | 6.39 | 6.64 | 6.39 | 40 | 0 | 0.0 | |
12/06/2020 |
6.39
|
4,120 | 6.52 | 6.52 | 6.21 | 10 | 0 | 0.0 | |
11/06/2020 |
6.52
|
15,540 | 6.52 | 6.52 | 6.49 | 10 | 11,620 | -0.1 | |
10/06/2020 |
6.52
|
12,790 | 6.52 | 6.70 | 6.46 | 10 | 10,000 | -0.1 | |
09/06/2020 |
6.52
|
61,240 | 6.18 | 6.61 | 6.21 | 20 | 48,300 | -0.5 | |
08/06/2020 |
6.18
|
36,720 | 6.30 | 6.30 | 6.09 | 0 | 0 | 0 | |
05/06/2020 |
6.30
|
2,030 | 6.30 | 6.30 | 6.27 | 0 | 0 | 0 | |
04/06/2020 |
6.30
|
890 | 6.39 | 6.39 | 6.30 | 0 | 0 | 0 | |
03/06/2020 |
6.39
|
120 | 6.30 | 6.39 | 6.39 | 120 | 0 | 0.0 | |
02/06/2020 |
6.30
|
800 | 6.36 | 6.36 | 6.30 | 0 | 0 | 0 | |
01/06/2020 |
6.36
|
280 | 6.15 | 6.39 | 6.09 | 120 | 0 | 0.0 | |
29/05/2020 |
6.15
|
1,060 | 6.21 | 6.21 | 6.15 | 0 | 0 | 0 | |
28/05/2020 |
6.21
|
20 | 6.15 | 6.21 | 6.15 | 0 | 0 | 0 | |
27/05/2020 |
6.15
|
1,470 | 6.21 | 6.21 | 6.15 | 0 | 0 | 0 | |
26/05/2020 |
6.21
|
40 | 6.33 | 6.33 | 5.97 | 10 | 0 | 0.0 | |
25/05/2020 |
6.33
|
320 | 6.30 | 6.33 | 6.30 | 0 | 0 | 0 | |
22/05/2020 |
6.30
|
120 | 6.24 | 6.30 | 6.30 | 0 | 0 | 0 | |
21/05/2020 |
6.24
|
1,650 | 6.24 | 6.24 | 6.03 | 150 | 0 | 0.0 | |
20/05/2020 |
6.24
|
5,270 | 6.24 | 6.33 | 6.15 | 120 | 5,000 | -0.0 | |
19/05/2020 |
6.24
|
870 | 6.24 | 6.24 | 6.09 | 110 | 0 | 0.0 | |
18/05/2020 |
6.24
|
9,940 | 6.12 | 6.24 | 6.12 | 10 | 2,500 | -0.0 | |
15/05/2020 |
6.12
|
7,480 | 6.21 | 6.21 | 6.03 | 10 | 6,600 | -0.1 | |
14/05/2020 |
6.21
|
730 | 6.18 | 6.21 | 6.09 | 10 | 0 | 0.0 | |
13/05/2020 |
6.18
|
100 | 6.24 | 6.24 | 6.18 | 0 | 0 | 0 | |
12/05/2020 |
6.24
|
3,000 | 6.09 | 6.24 | 6.09 | 140 | 0 | 0.0 | |
11/05/2020 |
6.09
|
5,180 | 6.24 | 6.24 | 6.09 | 0 | 1,100 | -0.0 | |
08/05/2020 |
6.24
|
7,010 | 6.12 | 6.24 | 6.08 | 130 | 0 | 0.0 | |
07/05/2020 |
6.12
|
350 | 6.15 | 6.18 | 5.97 | 10 | 0 | 0.0 | |
06/05/2020 |
6.15
|
1,110 | 6.03 | 6.21 | 6.15 | 110 | 0 | 0.0 | |
05/05/2020 |
6.03
|
6,120 | 6.09 | 6.09 | 5.66 | 0 | 0 | 0 | |
04/05/2020 |
6.09
|
210 | 6.03 | 6.39 | 6.09 | 10 | 0 | 0.0 | |
29/04/2020 |
6.03
|
480 | 6.09 | 6.09 | 6.03 | 0 | 0 | 0 |