Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.50 | -2.53% | 3,233 | 100 | 0.0 |
18.70
20.10
19.30
|
2 tháng
(2024-09-26) |
0.40 | 2.12% | 9,942 | -400 | -0.0 |
18.70
20.10
19.30
|
3 tháng
(2024-08-27) |
-0.50 | -2.53% | 24,275 | -400 | -0.0 |
18.30
20.10
19.30
|
6 tháng
(2024-05-29) |
-0.16 | -0.82% | 223,336 | -200 | -0.0 |
18.30
22.29
19.30
|
12 tháng
(2023-12-01) |
-0.54 | -2.71% | 436,677 | -1,900 | -0.0 |
18.30
22.29
19.30
|
24 tháng
(2022-12-06) |
3.64 | 23.23% | 646,079 | -13,400 | -0.3 |
14.50
22.29
19.30
|
36 tháng
(2021-12-13) |
-1.16 | -5.67% | 1,291,665 | -7,100 | -0.1 |
13.42
23.19
19.30
|
60 tháng
(2019-12-23) |
15.59 | 419.78% | 3,856,247 | 49,210 | 1.2 |
3.71
28.16
19.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2020 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
02/07/2020 |
8.36
|
100 | 7.20 | 8.36 | 8.36 | 0 | 0 | 0 | |
01/07/2020 |
7.20
|
1,100 | 7.82 | 7.82 | 7.20 | 0 | 0 | 0 | |
30/06/2020 |
7.82
|
370 | 8.36 | 8.36 | 7.36 | 0 | 0 | 0 | |
29/06/2020 |
8.36
|
600 | 8.44 | 8.44 | 7.43 | 0 | 0 | 0 | |
26/06/2020 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
25/06/2020 |
8.44
|
100 | 7.43 | 8.44 | 8.44 | 0 | 0 | 0 | |
24/06/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/06/2020 |
7.43
|
600 | 7.36 | 8.13 | 7.43 | 0 | 0 | 0 | |
23/06/2020 |
7.36
|
4,100 | 7.22 | 8.34 | 7.29 | 0 | 0 | 0 | |
22/06/2020 |
7.22
|
500 | 7.29 | 7.29 | 7.22 | 0 | 0 | 0 | |
19/06/2020 |
7.29
|
200 | 7.01 | 7.29 | 7.29 | 0 | 0 | 0 | |
18/06/2020 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
17/06/2020 |
7.01
|
900 | 7.36 | 7.36 | 7.01 | 0 | 0 | 0 | |
16/06/2020 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
15/06/2020 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
12/06/2020 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
11/06/2020 |
7.36
|
2,700 | 6.94 | 7.85 | 7.22 | 0 | 0 | 0 | |
10/06/2020 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
09/06/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
08/06/2020 |
6.94
|
1,200 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
05/06/2020 |
6.94
|
100 | 6.45 | 6.94 | 6.94 | 0 | 0 | 0 | |
04/06/2020 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
03/06/2020 |
6.45
|
1,800 | 6.66 | 6.66 | 6.45 | 0 | 0 | 0 | |
02/06/2020 |
6.66
|
900 | 6.52 | 6.66 | 6.66 | 0 | 0 | 0 | |
01/06/2020 |
6.52
|
200 | 6.94 | 6.94 | 6.52 | 0 | 0 | 0 | |
29/05/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
28/05/2020 |
6.94
|
0 | 7.01 | 6.94 | 6.94 | 0 | 0 | 0 | |
27/05/2020 |
7.01
|
3,400 | 6.66 | 7.22 | 6.66 | 0 | 0 | 0 | |
26/05/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
25/05/2020 |
6.66
|
100 | 6.31 | 6.66 | 6.66 | 0 | 0 | 0 | |
22/05/2020 |
6.31
|
500 | 7.08 | 7.08 | 5.96 | 0 | 400 | -0.0 | |
21/05/2020 |
7.08
|
2,700 | 6.73 | 7.08 | 6.31 | 0 | 0 | 0 | |
20/05/2020 |
6.73
|
100 | 7.50 | 7.50 | 6.73 | 0 | 0 | 0 | |
19/05/2020 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
18/05/2020 |
7.50
|
100 | 6.66 | 7.50 | 7.50 | 0 | 0 | 0 | |
15/05/2020 |
6.66
|
1,200 | 7.64 | 7.64 | 6.66 | 0 | 0 | 0 | |
14/05/2020 |
7.64
|
200 | 7.08 | 7.64 | 7.64 | 0 | 0 | 0 | |
13/05/2020 |
7.08
|
2,000 | 7.71 | 7.71 | 7.08 | 0 | 0 | 0 | |
12/05/2020 |
7.71
|
1,600 | 8.34 | 8.34 | 7.71 | 0 | 0 | 0 | |
11/05/2020 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
08/05/2020 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
07/05/2020 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
06/05/2020 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
05/05/2020 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
04/05/2020 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
29/04/2020 |
8.34
|
100 | 7.36 | 8.34 | 8.34 | 0 | 0 | 0 | |
28/04/2020 |
7.36
|
0 | 7.15 | 7.36 | 7.36 | 0 | 0 | 0 | |
27/04/2020 |
7.15
|
16,400 | 7.50 | 8.41 | 7.01 | 0 | 0 | 0 | |
24/04/2020 |
7.50
|
100 | 7.64 | 7.64 | 7.50 | 0 | 0 | 0 | |
23/04/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
22/04/2020 |
7.64
|
200 | 6.73 | 7.64 | 7.64 | 0 | 0 | 0 | |
21/04/2020 |
6.73
|
1,600 | 7.36 | 7.36 | 6.73 | 0 | 0 | 0 | |
20/04/2020 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
17/04/2020 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
16/04/2020 |
7.36
|
700 | 9.04 | 9.04 | 7.36 | 0 | 0 | 0 | |
15/04/2020 |
9.04
|
2,800 | 8.41 | 9.60 | 7.15 | 0 | 0 | 0 | |
14/04/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
13/04/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
10/04/2020 |
8.41
|
1,100 | 9.39 | 9.39 | 8.41 | 0 | 0 | 0 | |
09/04/2020 |
9.39
|
100 | 8.97 | 9.39 | 9.39 | 0 | 0 | 0 | |
08/04/2020 |
8.97
|
100 | 8.34 | 8.97 | 8.97 | 0 | 0 | 0 | |
07/04/2020 |
8.34
|
1,100 | 8.06 | 8.34 | 7.78 | 0 | 0 | 0 | |
06/04/2020 |
8.06
|
1,500 | 7.01 | 8.06 | 7.01 | 0 | 0 | 0 | |
03/04/2020 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
01/04/2020 |
7.01
|
1,000 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
31/03/2020 |
7.01
|
600 | 7.71 | 7.71 | 7.01 | 0 | 0 | 0 | |
30/03/2020 |
7.71
|
1,300 | 6.66 | 7.71 | 6.94 | 0 | 0 | 0 | |
27/03/2020 |
6.66
|
1,300 | 7.01 | 7.01 | 6.66 | 0 | 0 | 0 | |
26/03/2020 |
7.01
|
100 | 6.31 | 7.01 | 7.01 | 0 | 0 | 0 | |
25/03/2020 |
6.31
|
2,000 | 7.01 | 7.01 | 5.74 | 0 | 0 | 0 | |
24/03/2020 |
7.01
|
1,200 | 5.96 | 7.01 | 5.60 | 0 | 0 | 0 | |
23/03/2020 |
5.96
|
1,800 | 7.01 | 7.01 | 5.96 | 0 | 0 | 0 | |
20/03/2020 |
7.01
|
300 | 8.20 | 8.20 | 7.01 | 0 | 0 | 0 | |
19/03/2020 |
8.20
|
1,900 | 7.15 | 8.20 | 8.20 | 0 | 0 | 0 | |
18/03/2020 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
17/03/2020 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
16/03/2020 |
7.15
|
200 | 8.41 | 8.41 | 7.15 | 0 | 0 | 0 | |
13/03/2020 |
8.41
|
1,600 | 7.36 | 8.41 | 8.41 | 400 | 0 | 0.0 | |
12/03/2020 |
7.36
|
1,000 | 6.45 | 7.36 | 7.36 | 0 | 0 | 0 | |
11/03/2020 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
10/03/2020 |
6.45
|
1,100 | 5.60 | 6.45 | 6.45 | 0 | 0 | 0 | |
09/03/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
06/03/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
05/03/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
04/03/2020 |
5.60
|
1,000 | 5.88 | 5.88 | 5.60 | 0 | 0 | 0 | |
03/03/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
02/03/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
28/02/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
27/02/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
26/02/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
25/02/2020 |
5.88
|
100 | 5.18 | 5.88 | 5.88 | 0 | 0 | 0 | |
24/02/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
21/02/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
20/02/2020 |
5.18
|
100 | 5.96 | 5.96 | 5.18 | 0 | 0 | 0 | |
19/02/2020 |
5.96
|
800 | 5.18 | 5.96 | 5.96 | 0 | 0 | 0 | |
18/02/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
17/02/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
14/02/2020 |
5.18
|
100 | 3.71 | 5.18 | 5.18 | 0 | 0 | 0 | |
13/02/2020 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
12/02/2020 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |