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 | 2.38% | 120,800 | 0 | 0 |
4
4.40
4.30
|
2 tháng
(2024-07-22) |
-0.40 | -8.51% | 353,700 | 0 | 0 |
4
4.70
4.30
|
3 tháng
(2024-06-21) |
-0.20 | -4.44% | 1,205,600 | 0 | 0 |
4
5
4.30
|
6 tháng
(2024-03-25) |
-1.70 | -28.33% | 3,416,000 | 0 | 0 |
4
6.80
4.30
|
12 tháng
(2023-09-25) |
0.30 | 7.50% | 4,699,700 | 0 | 0 |
3.70
6.80
4.30
|
24 tháng
(2022-09-30) |
-0.50 | -10.42% | 6,563,783 | -20,000 | -0.1 |
2.50
6.80
4.30
|
36 tháng
(2021-10-05) |
-1.60 | -27.12% | 13,397,048 | -17,200 | -0.1 |
2.50
9.90
4.30
|
60 tháng
(2019-10-16) |
-0.25 | -5.49% | 18,603,263 | 4,900 | 0.0 |
2.50
9.90
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2020 |
6.60
|
3 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
15/09/2020 |
6.60
|
4,695 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 | |
14/09/2020 |
6.90
|
300 | 6.10 | 6.90 | 6.50 | 0 | 0 | 0 | |
11/09/2020 |
6.10
|
1,200 | 6.90 | 6.90 | 6.10 | 0 | 0 | 0 | |
10/09/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
09/09/2020 |
6.90
|
10 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
08/09/2020 |
6.90
|
300 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 | |
07/09/2020 |
7.10
|
0 | 7.70 | 7.10 | 7.10 | 0 | 0 | 0 | |
04/09/2020 |
7.70
|
730 | 7.10 | 7.80 | 6.20 | 0 | 0 | 0 | |
03/09/2020 |
7.10
|
30 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
01/09/2020 |
7.10
|
20,200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
31/08/2020 |
7.10
|
19,000 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 | |
28/08/2020 |
7.10
|
100 | 7 | 7.10 | 7.10 | 0 | 0 | 0 | |
27/08/2020 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 | |
26/08/2020 |
7
|
1,701 | 7.80 | 7.80 | 6.90 | 0 | 0 | 0 | |
25/08/2020 |
7.80
|
283 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
24/08/2020 |
7.80
|
100 | 7.40 | 7.80 | 7.80 | 0 | 0 | 0 | |
21/08/2020 |
7.40
|
65,700 | 6.50 | 7.40 | 7.30 | 0 | 0 | 0 | |
20/08/2020 |
6.50
|
8,100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
19/08/2020 |
6.60
|
3,410 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 | |
18/08/2020 |
6.50
|
16,600 | 6.20 | 6.90 | 6.30 | 0 | 0 | 0 | |
17/08/2020 |
6.20
|
3,830 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 | |
14/08/2020 |
6.30
|
5,752 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 | |
13/08/2020 |
6.20
|
5,071 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
12/08/2020 |
6.20
|
10,183 | 6 | 6.20 | 6.20 | 0 | 0 | 0 | |
11/08/2020 |
6
|
14,400 | 6 | 6 | 6 | 0 | 0 | 0 | |
10/08/2020 |
6
|
26,700 | 5.70 | 6 | 5.70 | 0 | 0 | 0 | |
07/08/2020 |
5.70
|
2,600 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
06/08/2020 |
5.70
|
21,300 | 5.60 | 5.70 | 5.70 | 0 | 0 | 0 | |
05/08/2020 |
5.60
|
5,233 | 5.70 | 5.90 | 5.40 | 0 | 0 | 0 | |
04/08/2020 |
5.70
|
29,050 | 5 | 5.70 | 5 | 0 | 0 | 0 | |
03/08/2020 |
5
|
2,700 | 5.60 | 5.60 | 5 | 0 | 0 | 0 | |
31/07/2020: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
31/07/2020 |
5.60
|
10,900 | 4.90 | 5.60 | 5 | 0 | 0 | 0 | |
30/07/2020 |
4.90
|
400 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
29/07/2020 |
4.90
|
3,500 | 5.16 | 5.16 | 4.90 | 0 | 0 | 0 | |
28/07/2020 |
5.16
|
100 | 4.72 | 5.16 | 5.16 | 0 | 0 | 0 | |
27/07/2020 |
4.72
|
5,080 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
24/07/2020 |
4.72
|
6,600 | 5.25 | 5.25 | 4.72 | 0 | 0 | 0 | |
23/07/2020 |
5.25
|
7,100 | 4.99 | 5.25 | 4.55 | 0 | 0 | 0 | |
22/07/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
21/07/2020 |
4.99
|
0 | 4.90 | 4.99 | 4.99 | 0 | 0 | 0 | |
20/07/2020 |
4.90
|
4,500 | 5.25 | 5.25 | 4.90 | 0 | 0 | 0 | |
17/07/2020 |
5.25
|
575 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
16/07/2020 |
5.25
|
11,900 | 5.34 | 5.34 | 5.25 | 0 | 0 | 0 | |
15/07/2020 |
5.34
|
5,200 | 5.25 | 5.34 | 5.25 | 0 | 0 | 0 | |
14/07/2020 |
5.25
|
3,680 | 5.34 | 5.34 | 5.25 | 0 | 0 | 0 | |
13/07/2020 |
5.34
|
26,800 | 5.07 | 5.34 | 5.07 | 0 | 0 | 0 | |
10/07/2020 |
5.07
|
150 | 4.81 | 5.07 | 5.07 | 0 | 0 | 0 | |
09/07/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
08/07/2020 |
4.81
|
100 | 4.37 | 4.81 | 4.81 | 0 | 0 | 0 | |
07/07/2020 |
4.37
|
1,600 | 4.81 | 4.81 | 4.37 | 0 | 0 | 0 | |
06/07/2020 |
4.81
|
4,260 | 4.64 | 4.81 | 4.64 | 0 | 0 | 0 | |
03/07/2020 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
02/07/2020 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
01/07/2020 |
4.64
|
100 | 4.37 | 4.64 | 4.64 | 0 | 0 | 0 | |
30/06/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
29/06/2020 |
4.37
|
180 | 4.29 | 4.37 | 4.37 | 0 | 0 | 0 | |
26/06/2020 |
4.29
|
0 | 4.37 | 4.29 | 4.29 | 0 | 0 | 0 | |
25/06/2020 |
4.37
|
1,400 | 4.37 | 4.64 | 4.20 | 0 | 0 | 0 | |
24/06/2020 |
4.37
|
0 | 4.64 | 4.37 | 4.37 | 0 | 0 | 0 | |
23/06/2020 |
4.64
|
3,390 | 4.37 | 4.64 | 4.37 | 3,000 | 0 | 0.0 | |
22/06/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
19/06/2020 |
4.37
|
217 | 4.11 | 4.37 | 4.37 | 0 | 0 | 0 | |
18/06/2020 |
4.11
|
0 | 4.81 | 4.11 | 4.11 | 0 | 0 | 0 | |
17/06/2020 |
4.81
|
1,300 | 4.11 | 4.81 | 3.94 | 0 | 0 | 0 | |
16/06/2020 |
4.11
|
6,300 | 4.37 | 4.37 | 4.11 | 0 | 0 | 0 | |
15/06/2020 |
4.37
|
1,300 | 4.37 | 4.81 | 4.37 | 0 | 0 | 0 | |
12/06/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
11/06/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
10/06/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
09/06/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
08/06/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
05/06/2020 |
4.37
|
1,890 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
04/06/2020 |
4.37
|
1,190 | 4.37 | 4.37 | 4.11 | 0 | 0 | 0 | |
03/06/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
02/06/2020 |
4.37
|
8,700 | 4.81 | 4.81 | 4.37 | 0 | 0 | 0 | |
01/06/2020 |
4.81
|
200 | 4.72 | 5.34 | 4.81 | 0 | 0 | 0 | |
29/05/2020 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
28/05/2020 |
4.72
|
100 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
27/05/2020 |
4.72
|
200 | 4.81 | 4.90 | 4.72 | 0 | 0 | 0 | |
26/05/2020 |
4.81
|
800 | 4.99 | 4.99 | 4.81 | 0 | 0 | 0 | |
25/05/2020 |
4.99
|
100 | 4.37 | 4.99 | 4.99 | 0 | 0 | 0 | |
22/05/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
21/05/2020 |
4.37
|
10,000 | 4.64 | 4.64 | 4.37 | 0 | 0 | 0 | |
20/05/2020 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
19/05/2020 |
4.64
|
100 | 4.99 | 4.99 | 4.64 | 0 | 0 | 0 | |
18/05/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
15/05/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
14/05/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
13/05/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
12/05/2020 |
4.99
|
500 | 4.81 | 4.99 | 4.99 | 0 | 0 | 0 | |
11/05/2020 |
4.81
|
0 | 4.72 | 4.81 | 4.81 | 0 | 0 | 0 | |
08/05/2020 |
4.72
|
3,700 | 4.81 | 4.81 | 4.72 | 0 | 0 | 0 | |
07/05/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
06/05/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
05/05/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
04/05/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
29/04/2020 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
28/04/2020 |
4.81
|
300 | 4.90 | 4.90 | 4.81 | 0 | 0 | 0 | |
27/04/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |