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) |
-0.60 | -6.59% | 77,100 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 85,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-24) |
-0.95 | -10.05% | 122,300 | -8,100 | -0.1 |
8.50
9.99
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 215,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-26) |
0.17 | 2.01% | 439,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-10-03) |
-0.67 | -7.28% | 780,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-06) |
-2.77 | -24.57% | 1,487,000 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-17) |
1.81 | 27.05% | 3,248,050 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2020 |
7.65
|
750 | 8.30 | 8.30 | 7.65 | 0 | 370 | -0.0 | |
18/09/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
17/09/2020 |
8.07
|
2,060 | 8.15 | 8.16 | 8.07 | 0 | 0 | 0 | |
16/09/2020 |
7.83
|
150 | 8.00 | 8.00 | 7.83 | 0 | 0 | 0 | |
15/09/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
14/09/2020 |
7.83
|
2,130 | 7.84 | 7.84 | 7.22 | 0 | 40 | -0.0 | |
11/09/2020 |
7.72
|
1,850 | 7.03 | 7.72 | 7.03 | 0 | 900 | -0.0 | |
10/09/2020 |
7.56
|
7,990 | 7.73 | 7.73 | 7.19 | 0 | 50 | -0.0 | |
09/09/2020 |
7.73
|
160 | 7.74 | 7.74 | 7.73 | 0 | 160 | -0.0 | |
08/09/2020 |
7.73
|
610 | 7.37 | 7.78 | 7.37 | 0 | 600 | -0.0 | |
07/09/2020 |
7.46
|
29,700 | 6.81 | 7.77 | 6.81 | 0 | 0 | 0 | |
04/09/2020 |
7.28
|
130 | 6.86 | 7.28 | 6.86 | 0 | 0 | 0 | |
03/09/2020 |
7.36
|
18,740 | 7.09 | 7.37 | 6.90 | 0 | 0 | 0 | |
01/09/2020 |
6.90
|
2,110 | 7.00 | 7.00 | 6.90 | 0 | 0 | 0 | |
31/08/2020 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
28/08/2020 |
6.95
|
30 | 6.62 | 6.95 | 6.62 | 0 | 0 | 0 | |
27/08/2020 |
6.95
|
680 | 7.28 | 7.28 | 6.67 | 0 | 0 | 0 | |
26/08/2020 |
7.00
|
3,020 | 6.86 | 7.00 | 6.86 | 0 | 0 | 0 | |
25/08/2020 |
6.76
|
7,920 | 6.62 | 6.81 | 6.62 | 2,910 | 0 | 0.0 | |
24/08/2020 |
6.76
|
170 | 6.57 | 6.76 | 6.57 | 0 | 150 | -0.0 | |
21/08/2020 |
6.53
|
140 | 6.53 | 6.76 | 6.53 | 0 | 0 | 0 | |
20/08/2020 |
6.72
|
5,330 | 6.67 | 6.81 | 6.67 | 0 | 0 | 0 | |
19/08/2020 |
6.58
|
1,520 | 6.48 | 6.58 | 6.48 | 0 | 0 | 0 | |
18/08/2020 |
6.58
|
1,460 | 6.61 | 6.61 | 6.49 | 0 | 0 | 0 | |
17/08/2020 |
6.62
|
7,020 | 6.62 | 6.66 | 6.61 | 0 | 0 | 0 | |
14/08/2020 |
6.62
|
40 | 6.53 | 6.62 | 6.53 | 0 | 0 | 0 | |
13/08/2020 |
6.72
|
28,800 | 6.81 | 6.86 | 6.62 | 0 | 0 | 0 | |
12/08/2020 |
6.67
|
51,420 | 6.43 | 6.67 | 6.43 | 0 | 0 | 0 | |
11/08/2020 |
6.43
|
6,560 | 6.30 | 6.43 | 6.30 | 0 | 0 | 0 | |
10/08/2020 |
6.41
|
14,500 | 6.42 | 6.42 | 6.34 | 0 | 0 | 0 | |
07/08/2020 |
6.43
|
5,000 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
06/08/2020 |
6.41
|
18,780 | 6.20 | 6.42 | 6.20 | 0 | 14,750 | -0.1 | |
05/08/2020 |
6.47
|
6,550 | 6.47 | 6.47 | 6.25 | 0 | 0 | 0 | |
04/08/2020 |
6.43
|
10,180 | 6.41 | 6.43 | 6.17 | 0 | 0 | 0 | |
03/08/2020 |
6.42
|
6,000 | 6.43 | 6.43 | 6.41 | 0 | 0 | 0 | |
31/07/2020 |
6.43
|
7,010 | 6.48 | 6.48 | 6.43 | 0 | 0 | 0 | |
30/07/2020 |
6.48
|
13,110 | 6.52 | 6.52 | 6.47 | 0 | 0 | 0 | |
29/07/2020 |
6.53
|
17,120 | 6.26 | 6.54 | 6.11 | 0 | 0 | 0 | |
28/07/2020 |
6.56
|
6,000 | 6.57 | 6.57 | 6.56 | 0 | 0 | 0 | |
27/07/2020 |
6.56
|
3,500 | 6.63 | 6.63 | 6.56 | 0 | 0 | 0 | |
24/07/2020 |
6.63
|
5,000 | 6.67 | 6.67 | 6.63 | 0 | 0 | 0 | |
23/07/2020 |
6.64
|
6,000 | 6.67 | 6.67 | 6.63 | 0 | 0 | 0 | |
22/07/2020 |
6.63
|
13,000 | 6.67 | 6.67 | 6.63 | 0 | 0 | 0 | |
21/07/2020 |
6.62
|
11,910 | 6.72 | 6.72 | 6.62 | 0 | 0 | 0 | |
20/07/2020 |
6.62
|
2,300 | 6.62 | 6.67 | 6.53 | 0 | 0 | 0 | |
17/07/2020 |
6.53
|
6,050 | 6.28 | 6.72 | 6.28 | 0 | 0 | 0 | |
16/07/2020 |
6.74
|
6,250 | 6.25 | 6.76 | 6.25 | 0 | 0 | 0 | |
15/07/2020 |
6.72
|
3,050 | 6.81 | 6.81 | 6.72 | 0 | 0 | 0 | |
14/07/2020: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
14/07/2020 |
6.53
|
1,010 | 6.83 | 6.83 | 6.53 | 0 | 0 | 0 | |
13/07/2020 |
6.39
|
1,080 | 6.60 | 6.60 | 6.39 | 0 | 0 | 0 | |
10/07/2020 |
6.26
|
50 | 6.60 | 6.60 | 6.26 | 0 | 0 | 0 | |
09/07/2020 |
6.43
|
3,870 | 6.68 | 6.68 | 6.18 | 0 | 0 | 0 | |
08/07/2020 |
6.35
|
3,600 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
07/07/2020 |
6.32
|
2,620 | 6.32 | 6.32 | 6.30 | 0 | 0 | 0 | |
06/07/2020 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
03/07/2020 |
6.26
|
2,000 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
02/07/2020 |
6.26
|
3,100 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
01/07/2020 |
6.22
|
2,900 | 6.21 | 6.22 | 6.21 | 0 | 0 | 0 | |
30/06/2020 |
6.26
|
300 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
29/06/2020 |
6.11
|
160 | 6.23 | 6.23 | 6.11 | 150 | 0 | 0.0 | |
26/06/2020 |
6.24
|
110 | 6.24 | 6.24 | 5.84 | 0 | 0 | 0 | |
25/06/2020 |
6.24
|
1,070 | 6.26 | 6.26 | 6.00 | 0 | 0 | 0 | |
24/06/2020 |
6.25
|
950 | 5.96 | 6.25 | 5.96 | 0 | 0 | 0 | |
23/06/2020 |
5.96
|
1,970 | 6.00 | 6.35 | 5.96 | 0 | 0 | 0 | |
22/06/2020 |
6.25
|
2,460 | 5.92 | 6.35 | 5.92 | 0 | 50 | -0.0 | |
19/06/2020 |
6.25
|
2,910 | 6.43 | 6.43 | 5.88 | 0 | 0 | 0 | |
18/06/2020 |
6.25
|
700 | 6.26 | 6.26 | 6.25 | 0 | 0 | 0 | |
17/06/2020 |
6.26
|
1,000 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
16/06/2020 |
6.35
|
2,050 | 6.48 | 6.48 | 6.06 | 0 | 0 | 0 | |
15/06/2020 |
6.06
|
2,300 | 5.66 | 6.06 | 5.66 | 0 | 0 | 0 | |
12/06/2020 |
5.66
|
6,010 | 6.00 | 6.00 | 5.66 | 0 | 0 | 0 | |
11/06/2020 |
6.00
|
3,950 | 6.00 | 6.14 | 5.67 | 0 | 0 | 0 | |
10/06/2020 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
09/06/2020 |
5.75
|
20 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
08/06/2020 |
5.70
|
8,000 | 6.00 | 6.00 | 5.70 | 0 | 0 | 0 | |
05/06/2020 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
04/06/2020 |
6.00
|
770 | 5.62 | 6.36 | 5.62 | 0 | 0 | 0 | |
03/06/2020 |
5.94
|
4,500 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
02/06/2020 |
6.39
|
50 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
01/06/2020 |
6.35
|
40 | 5.70 | 6.43 | 5.70 | 0 | 0 | 0 | |
29/05/2020 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
28/05/2020 |
6.12
|
2,470 | 6.11 | 6.12 | 6.11 | 0 | 0 | 0 | |
27/05/2020 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
26/05/2020 |
6.56
|
10 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
25/05/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
22/05/2020 |
6.15
|
1,090 | 6.43 | 6.43 | 6.15 | 0 | 0 | 0 | |
21/05/2020 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
20/05/2020 |
6.60
|
20 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
19/05/2020 |
6.52
|
290 | 6.14 | 6.52 | 6.14 | 0 | 0 | 0 | |
18/05/2020 |
6.14
|
10 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
15/05/2020 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
14/05/2020 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
13/05/2020 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
12/05/2020 |
5.75
|
100 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
11/05/2020 |
5.58
|
1,500 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
08/05/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
07/05/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
06/05/2020 |
5.99
|
280 | 6.00 | 6.00 | 5.58 | 200 | 0 | 0.0 | |
05/05/2020 |
6.00
|
1,000 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
04/05/2020 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |