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) |
-0.05 | -0.61% | 6,228,400 | -96,500 | -0.8 |
7.71
8.33
8.15
|
2 tháng
(2024-07-22) |
0.31 | 3.95% | 11,879,600 | 17,700 | 0.1 |
7.42
8.33
8.15
|
3 tháng
(2024-06-21) |
-0.98 | -10.73% | 21,978,000 | 15,600 | 0.2 |
7.42
9.50
8.15
|
6 tháng
(2024-03-25) |
-2.45 | -23.11% | 64,559,300 | -340,800 | -4.3 |
7.42
10.60
8.15
|
12 tháng
(2023-09-25) |
-10.30 | -55.83% | 212,870,400 | 223,700 | 3.6 |
7.42
23.20
8.15
|
24 tháng
(2022-09-30) |
-3.95 | -32.64% | 245,473,100 | -6,255,444 | -643.8 |
6.73
29.45
8.15
|
36 tháng
(2021-10-05) |
1.23 | 17.73% | 253,140,500 | -6,263,654 | -643.9 |
6.73
29.45
8.15
|
60 tháng
(2019-10-16) |
-2.29 | -21.96% | 254,219,750 | -6,282,974 | -644.1 |
6.37
29.45
8.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
6.47
|
1,260 | 6.50 | 6.50 | 6.47 | 0 | 0 | 0 | |
17/09/2020 |
6.50
|
2,500 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
16/09/2020 |
6.60
|
10 | 6.50 | 6.60 | 6.60 | 0 | 0 | 0 | |
15/09/2020 |
6.50
|
2,810 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
14/09/2020 |
6.60
|
800 | 6.47 | 6.60 | 6.56 | 0 | 0 | 0 | |
11/09/2020 |
6.47
|
5,390 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
10/09/2020 |
6.47
|
2,990 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
09/09/2020 |
6.47
|
3,230 | 6.60 | 6.60 | 6.47 | 0 | 0 | 0 | |
08/09/2020 |
6.60
|
4,350 | 6.47 | 6.60 | 6.47 | 0 | 0 | 0 | |
07/09/2020 |
6.47
|
2,020 | 6.47 | 6.50 | 6.47 | 0 | 0 | 0 | |
04/09/2020 |
6.47
|
1,000 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
03/09/2020 |
6.47
|
4,100 | 6.53 | 6.53 | 6.47 | 0 | 0 | 0 | |
01/09/2020 |
6.53
|
2,550 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
31/08/2020 |
6.53
|
800 | 6.53 | 6.56 | 6.53 | 0 | 0 | 0 | |
28/08/2020 |
6.53
|
3,030 | 6.53 | 6.56 | 6.47 | 0 | 0 | 0 | |
27/08/2020 |
6.53
|
4,310 | 6.50 | 6.53 | 6.50 | 0 | 0 | 0 | |
26/08/2020 |
6.50
|
2,000 | 6.43 | 6.53 | 6.50 | 0 | 0 | 0 | |
25/08/2020 |
6.43
|
6,120 | 6.66 | 6.66 | 6.43 | 0 | 0 | 0 | |
24/08/2020 |
6.66
|
3,940 | 6.66 | 6.66 | 6.43 | 0 | 0 | 0 | |
21/08/2020 |
6.66
|
2,290 | 6.37 | 6.66 | 6.47 | 0 | 0 | 0 | |
20/08/2020 |
6.37
|
10 | 6.53 | 6.53 | 6.37 | 0 | 0 | 0 | |
19/08/2020 |
6.53
|
3,910 | 6.66 | 6.66 | 6.20 | 0 | 0 | 0 | |
18/08/2020 |
6.66
|
2,010 | 6.66 | 6.66 | 6.45 | 0 | 0 | 0 | |
17/08/2020 |
6.66
|
520 | 6.66 | 6.66 | 6.53 | 0 | 0 | 0 | |
14/08/2020 |
6.66
|
6,100 | 6.56 | 6.69 | 6.11 | 0 | 0 | 0 | |
13/08/2020 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
12/08/2020 |
6.56
|
980 | 6.56 | 6.73 | 6.47 | 0 | 0 | 0 | |
11/08/2020 |
6.56
|
6,060 | 6.73 | 6.86 | 6.56 | 0 | 0 | 0 | |
10/08/2020 |
6.73
|
700 | 6.53 | 6.73 | 6.53 | 0 | 0 | 0 | |
07/08/2020 |
6.53
|
3,210 | 6.47 | 6.53 | 6.01 | 0 | 0 | 0 | |
06/08/2020 |
6.47
|
140 | 6.53 | 6.76 | 6.47 | 0 | 0 | 0 | |
05/08/2020 |
6.53
|
370 | 6.79 | 6.79 | 6.53 | 0 | 0 | 0 | |
04/08/2020 |
6.79
|
4,840 | 6.56 | 6.82 | 6.11 | 0 | 0 | 0 | |
03/08/2020 |
6.56
|
2,480 | 6.82 | 6.82 | 6.35 | 0 | 0 | 0 | |
31/07/2020 |
6.82
|
1,890 | 6.56 | 6.82 | 6.11 | 0 | 0 | 0 | |
30/07/2020 |
6.56
|
6,350 | 7.05 | 7.05 | 6.56 | 0 | 0 | 0 | |
29/07/2020 |
7.05
|
1,340 | 7.09 | 7.09 | 6.60 | 0 | 0 | 0 | |
28/07/2020 |
7.09
|
2,630 | 7.61 | 7.61 | 7.09 | 0 | 0 | 0 | |
27/07/2020 |
7.61
|
6,080 | 7.12 | 7.61 | 6.63 | 0 | 0 | 0 | |
24/07/2020 |
7.12
|
330 | 7.44 | 7.44 | 7.12 | 0 | 0 | 0 | |
23/07/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
22/07/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
21/07/2020 |
7.44
|
10 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
20/07/2020 |
7.44
|
20 | 7.12 | 7.44 | 7.41 | 0 | 0 | 0 | |
17/07/2020 |
7.12
|
380 | 7.41 | 7.41 | 7.12 | 0 | 0 | 0 | |
16/07/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
15/07/2020 |
7.41
|
720 | 7.64 | 7.64 | 7.41 | 0 | 0 | 0 | |
14/07/2020 |
7.64
|
720 | 7.64 | 7.64 | 7.44 | 0 | 0 | 0 | |
13/07/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
10/07/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
09/07/2020 |
7.64
|
20 | 7.44 | 7.64 | 7.61 | 0 | 0 | 0 | |
08/07/2020 |
7.44
|
1,110 | 7.64 | 7.64 | 7.44 | 0 | 0 | 0 | |
07/07/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
07/07/2020 |
7.64
|
10 | 7.38 | 7.64 | 7.64 | 0 | 0 | 0 | |
06/07/2020 |
7.38
|
200 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
03/07/2020 |
7.38
|
20 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
02/07/2020 |
7.38
|
20 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
01/07/2020 |
7.38
|
4,410 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
30/06/2020 |
7.38
|
1,660 | 7.47 | 7.47 | 7.38 | 0 | 0 | 0 | |
29/06/2020 |
7.47
|
2,190 | 7.57 | 7.57 | 7.19 | 0 | 0 | 0 | |
26/06/2020 |
7.57
|
320 | 7.69 | 7.69 | 7.57 | 0 | 0 | 0 | |
25/06/2020 |
7.69
|
4,100 | 7.69 | 7.69 | 7.57 | 0 | 0 | 0 | |
24/06/2020 |
7.69
|
5,960 | 8.10 | 8.10 | 7.54 | 0 | 0 | 0 | |
23/06/2020 |
8.10
|
120 | 7.63 | 8.10 | 7.66 | 0 | 0 | 0 | |
22/06/2020 |
7.63
|
110 | 7.69 | 7.69 | 7.63 | 0 | 0 | 0 | |
19/06/2020 |
7.69
|
10 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
18/06/2020 |
7.69
|
3,010 | 7.63 | 7.69 | 7.10 | 0 | 0 | 0 | |
17/06/2020 |
7.63
|
40 | 7.38 | 7.63 | 7.50 | 0 | 0 | 0 | |
16/06/2020 |
7.38
|
1,300 | 7.44 | 7.50 | 7.38 | 0 | 0 | 0 | |
15/06/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
12/06/2020 |
7.44
|
20 | 7.50 | 7.50 | 7.44 | 0 | 0 | 0 | |
11/06/2020 |
7.50
|
2,910 | 7.38 | 7.50 | 7.50 | 0 | 0 | 0 | |
10/06/2020 |
7.38
|
170 | 7.25 | 7.50 | 7.38 | 0 | 0 | 0 | |
09/06/2020 |
7.25
|
610 | 7.63 | 7.63 | 7.13 | 0 | 0 | 0 | |
08/06/2020 |
7.63
|
2,000 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
05/06/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
04/06/2020 |
7.63
|
2,460 | 7.50 | 7.63 | 7.50 | 0 | 0 | 0 | |
03/06/2020 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
02/06/2020 |
7.50
|
4,580 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 | |
01/06/2020 |
7.50
|
19,090 | 7.25 | 7.50 | 7.50 | 0 | 0 | 0 | |
29/05/2020 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
28/05/2020 |
7.25
|
10 | 7.63 | 7.63 | 7.25 | 0 | 0 | 0 | |
27/05/2020 |
7.63
|
20 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
26/05/2020 |
7.63
|
200 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
25/05/2020 |
7.63
|
870 | 7.63 | 7.63 | 7.57 | 0 | 0 | 0 | |
22/05/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
21/05/2020 |
7.63
|
360 | 7.50 | 7.63 | 7.50 | 0 | 0 | 0 | |
20/05/2020 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
19/05/2020 |
7.50
|
40 | 7.50 | 7.63 | 7.50 | 0 | 0 | 0 | |
18/05/2020 |
7.50
|
2,000 | 7.19 | 7.50 | 7.50 | 0 | 0 | 0 | |
15/05/2020 |
7.19
|
650 | 7.57 | 7.57 | 7.19 | 0 | 0 | 0 | |
14/05/2020 |
7.57
|
2,700 | 7.63 | 7.63 | 7.50 | 0 | 0 | 0 | |
13/05/2020 |
7.63
|
1,620 | 7.57 | 7.63 | 7.63 | 0 | 0 | 0 | |
12/05/2020 |
7.57
|
700 | 7.63 | 7.63 | 7.57 | 0 | 0 | 0 | |
11/05/2020 |
7.63
|
500 | 8.00 | 8.00 | 7.63 | 0 | 0 | 0 | |
08/05/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
07/05/2020 |
8.00
|
7,040 | 8.00 | 8.00 | 7.50 | 0 | 0 | 0 | |
06/05/2020 |
8.00
|
4,520 | 7.50 | 8.00 | 7.50 | 0 | 0 | 0 | |
05/05/2020 |
7.50
|
2,000 | 7.82 | 7.82 | 7.50 | 0 | 0 | 0 | |
04/05/2020 |
7.82
|
320 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
29/04/2020 |
7.82
|
8,500 | 7.75 | 7.82 | 7.50 | 0 | 0 | 0 |