Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.40 | -7.02% | 66,200 | 0 | 0 |
5.30
5.70
5.30
|
2 tháng
(2024-09-16) |
-0.23 | -4.07% | 254,800 | 2,000 | 0.0 |
5.30
5.80
5.30
|
3 tháng
(2024-08-16) |
-0.32 | -5.67% | 292,100 | 2,000 | 0.0 |
5.30
5.80
5.30
|
6 tháng
(2024-05-20) |
-0.60 | -10.16% | 767,400 | 1,800 | 0.0 |
5.30
5.90
5.30
|
12 tháng
(2023-11-20) |
-0.79 | -12.93% | 1,530,778 | 1,100 | 0.0 |
5.30
6.18
5.30
|
24 tháng
(2022-11-25) |
0.48 | 9.95% | 8,256,590 | -609,600 | -4.4 |
4.49
6.98
5.30
|
36 tháng
(2021-11-30) |
-4.27 | -44.61% | 22,135,085 | 4,900 | -0.6 |
3.82
9.80
5.30
|
60 tháng
(2019-12-11) |
-2.53 | -32.33% | 40,162,687 | -361,776 | -5.0 |
3.82
11.61
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/11/2020 |
6.19
|
2,100 | 6.48 | 6.48 | 6.19 | 0 | 0 | 0 | |
11/11/2020 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
10/11/2020 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
09/11/2020 |
6.48
|
1,000 | 6.69 | 6.69 | 6.48 | 0 | 0 | 0 | |
06/11/2020 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
05/11/2020 |
6.69
|
25 | 6.69 | 6.69 | 6.69 | 0 | 25 | -0.0 | |
04/11/2020 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
03/11/2020 |
6.69
|
100 | 6.62 | 6.69 | 6.69 | 0 | 0 | 0 | |
02/11/2020 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
30/10/2020 |
6.62
|
700 | 6.40 | 6.62 | 6.62 | 0 | 0 | 0 | |
29/10/2020 |
6.40
|
6,600 | 6.98 | 7.20 | 6.40 | 0 | 0 | 0 | |
28/10/2020 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
27/10/2020 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
26/10/2020 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
23/10/2020 |
6.98
|
3,100 | 6.76 | 7.12 | 6.62 | 0 | 0 | 0 | |
22/10/2020 |
6.76
|
1,210 | 6.76 | 6.76 | 6.69 | 0 | 0 | 0 | |
21/10/2020 |
6.76
|
300 | 6.55 | 7.05 | 6.76 | 0 | 0 | 0 | |
20/10/2020 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
19/10/2020 |
6.55
|
14,000 | 6.84 | 6.84 | 6.48 | 0 | 0 | 0 | |
16/10/2020 |
6.84
|
600 | 6.84 | 6.84 | 6.76 | 0 | 0 | 0 | |
15/10/2020 |
6.84
|
200 | 6.84 | 6.98 | 6.84 | 0 | 0 | 0 | |
14/10/2020 |
6.84
|
10,600 | 6.84 | 6.84 | 6.62 | 0 | 0 | 0 | |
13/10/2020 |
6.84
|
10,500 | 6.84 | 6.84 | 6.62 | 0 | 0 | 0 | |
12/10/2020 |
6.84
|
600 | 6.69 | 7.12 | 6.84 | 0 | 0 | 0 | |
09/10/2020 |
6.69
|
13,900 | 7.20 | 7.20 | 6.69 | 0 | 0 | 0 | |
08/10/2020 |
7.20
|
100 | 6.98 | 7.20 | 7.20 | 0 | 0 | 0 | |
07/10/2020 |
6.98
|
9,300 | 7.34 | 7.34 | 6.76 | 0 | 0 | 0 | |
06/10/2020 |
7.34
|
5,800 | 7.27 | 7.34 | 6.91 | 0 | 0 | 0 | |
05/10/2020 |
7.27
|
9,000 | 7.41 | 7.41 | 7.12 | 0 | 0 | 0 | |
02/10/2020 |
7.41
|
5 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
01/10/2020 |
7.41
|
2,000 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
30/09/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
29/09/2020 |
7.41
|
500 | 7.63 | 7.63 | 7.41 | 0 | 0 | 0 | |
28/09/2020 |
7.63
|
100 | 7.48 | 7.63 | 7.63 | 0 | 0 | 0 | |
25/09/2020 |
7.48
|
7,410 | 7.41 | 7.63 | 7.20 | 0 | 0 | 0 | |
24/09/2020 |
7.41
|
3,000 | 7.48 | 7.48 | 7.41 | 0 | 0 | 0 | |
23/09/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
22/09/2020 |
7.48
|
4,100 | 7.48 | 7.48 | 7.41 | 0 | 0 | 0 | |
21/09/2020 |
7.48
|
4,000 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
18/09/2020 |
7.48
|
1,200 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
17/09/2020 |
7.48
|
15,000 | 7.48 | 7.48 | 7.41 | 0 | 0 | 0 | |
16/09/2020 |
7.48
|
24,400 | 7.70 | 7.70 | 7.48 | 0 | 2,300 | -0.0 | |
15/09/2020 |
7.70
|
12,001 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
14/09/2020 |
7.70
|
4,000 | 7.70 | 7.70 | 7.70 | 0 | 4,000 | -0.0 | |
11/09/2020 |
7.70
|
12,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
10/09/2020 |
7.70
|
12,075 | 7.63 | 7.70 | 7.70 | 0 | 0 | 0 | |
09/09/2020 |
7.63
|
2,000 | 7.70 | 7.70 | 7.63 | 0 | 0 | 0 | |
08/09/2020 |
7.70
|
12,000 | 7.63 | 7.70 | 7.70 | 0 | 0 | 0 | |
07/09/2020 |
7.63
|
7,000 | 7.48 | 7.63 | 7.63 | 0 | 0 | 0 | |
04/09/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
03/09/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
01/09/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
31/08/2020 |
7.48
|
5,700 | 7.63 | 7.63 | 7.48 | 0 | 0 | 0 | |
28/08/2020 |
7.63
|
100 | 7.92 | 7.92 | 7.63 | 0 | 0 | 0 | |
27/08/2020 |
7.92
|
1,000 | 8.64 | 8.64 | 7.92 | 0 | 0 | 0 | |
26/08/2020 |
8.64
|
1,000 | 9.36 | 9.36 | 8.64 | 0 | 0 | 0 | |
25/08/2020 |
9.36
|
13,100 | 9.43 | 9.43 | 9.36 | 0 | 0 | 0 | |
24/08/2020 |
9.43
|
6,400 | 8.92 | 9.43 | 9.36 | 0 | 0 | 0 | |
21/08/2020 |
8.92
|
36,300 | 9.43 | 9.43 | 8.92 | 0 | 0 | 0 | |
20/08/2020 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
19/08/2020 |
9.43
|
17,400 | 9.43 | 9.50 | 9.43 | 0 | 0 | 0 | |
18/08/2020 |
9.43
|
17,200 | 9.50 | 9.50 | 9.43 | 0 | 0 | 0 | |
17/08/2020 |
9.50
|
28,500 | 9.50 | 9.50 | 9.43 | 0 | 0 | 0 | |
14/08/2020 |
9.50
|
24,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
13/08/2020 |
9.50
|
14,900 | 9.43 | 9.50 | 9.50 | 0 | 0 | 0 | |
12/08/2020 |
9.43
|
31,400 | 9.28 | 9.57 | 9.43 | 0 | 200 | -0.0 | |
11/08/2020 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
10/08/2020 |
9.28
|
100 | 9.57 | 9.57 | 9.28 | 0 | 0 | 0 | |
07/08/2020 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
06/08/2020 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
05/08/2020 |
9.57
|
21,100 | 9.50 | 9.57 | 9.28 | 0 | 1,300 | -0.0 | |
04/08/2020 |
9.50
|
5,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
03/08/2020 |
9.50
|
10,100 | 8.71 | 9.50 | 8.64 | 0 | 0 | 0 | |
31/07/2020 |
8.71
|
11,100 | 8.28 | 8.71 | 8.56 | 0 | 0 | 0 | |
30/07/2020 |
8.28
|
24,200 | 7.56 | 8.28 | 7.77 | 0 | 0 | 0 | |
29/07/2020 |
7.56
|
23,600 | 7.20 | 7.84 | 7.20 | 0 | 0 | 0 | |
28/07/2020 |
7.20
|
15,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
27/07/2020 |
7.20
|
15,100 | 7.48 | 7.48 | 6.84 | 0 | 0 | 0 | |
24/07/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
23/07/2020 |
7.48
|
180,000 | 7.84 | 7.84 | 7.48 | 0 | 0 | 0 | |
22/07/2020 |
7.84
|
13,000 | 7.34 | 7.84 | 7.27 | 0 | 0 | 0 | |
21/07/2020 |
7.34
|
33,000 | 7.56 | 7.56 | 7.34 | 0 | 0 | 0 | |
20/07/2020 |
7.56
|
3,800 | 8.06 | 8.06 | 7.56 | 0 | 0 | 0 | |
17/07/2020 |
8.06
|
11,000 | 8.56 | 8.56 | 7.92 | 0 | 0 | 0 | |
16/07/2020 |
8.56
|
11,700 | 8.20 | 8.56 | 8.13 | 0 | 0 | 0 | |
15/07/2020 |
8.20
|
12,600 | 8.35 | 8.35 | 7.92 | 0 | 0 | 0 | |
14/07/2020: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
14/07/2020 |
8.35
|
2,700 | 8.42 | 8.42 | 8.35 | 0 | 0 | 0 | |
13/07/2020 |
8.42
|
30,200 | 8.42 | 8.49 | 8.35 | 0 | 0 | 0 | |
10/07/2020 |
8.42
|
29,700 | 8.42 | 8.42 | 8.16 | 0 | 0 | 0 | |
09/07/2020 |
8.42
|
3,100 | 8.49 | 8.49 | 8.42 | 0 | 0 | 0 | |
08/07/2020 |
8.49
|
13,900 | 8.49 | 8.55 | 8.49 | 0 | 0 | 0 | |
07/07/2020 |
8.49
|
11,900 | 8.55 | 8.62 | 8.49 | 0 | 0 | 0 | |
06/07/2020 |
8.55
|
2,000 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
03/07/2020 |
8.55
|
14,000 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
02/07/2020 |
8.55
|
16,800 | 8.55 | 8.62 | 8.55 | 0 | 0 | 0 | |
01/07/2020 |
8.55
|
11,400 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
30/06/2020 |
8.55
|
9,900 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
29/06/2020 |
8.55
|
21,900 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
26/06/2020 |
8.55
|
28,300 | 8.55 | 8.62 | 8.55 | 0 | 0 | 0 | |
25/06/2020 |
8.55
|
20,600 | 8.62 | 8.62 | 8.55 | 0 | 0 | 0 |