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) |
0.30 | 4.76% | 959,400 | -13,560 | -0.1 |
6
6.60
6.60
|
2 tháng
(2024-07-22) |
0.40 | 6.45% | 1,061,100 | -20,560 | -0.1 |
6
6.60
6.60
|
3 tháng
(2024-06-21) |
-0.20 | -2.94% | 1,319,800 | -14,560 | -0.1 |
6
6.90
6.60
|
6 tháng
(2024-03-25) |
-0.10 | -1.49% | 2,746,200 | -6,576 | -0.0 |
6
7.80
6.60
|
12 tháng
(2023-09-25) |
-0.81 | -10.94% | 3,522,500 | 36,340 | 0.3 |
6
8.93
6.60
|
24 tháng
(2022-09-30) |
-3.85 | -36.82% | 15,190,895 | 109,084 | 0.9 |
5.89
10.98
6.60
|
36 tháng
(2021-10-05) |
-6.18 | -48.37% | 23,720,733 | 379,499 | 4.5 |
5.89
13.55
6.60
|
60 tháng
(2019-10-16) |
-0.27 | -3.99% | 49,640,565 | 522,169 | 7.5 |
5.71
15.56
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2020 |
8.02
|
1,900 | 7.95 | 8.02 | 7.74 | 0 | 0 | 0 | |
24/04/2020 |
7.95
|
4,000 | 8.37 | 8.37 | 7.61 | 0 | 0 | 0 | |
23/04/2020 |
8.37
|
1,200 | 8.23 | 8.37 | 8.30 | 0 | 0 | 0 | |
22/04/2020 |
8.23
|
5,900 | 8.16 | 8.23 | 8.16 | 4,200 | 0 | 0.0 | |
21/04/2020 |
8.16
|
1,700 | 8.09 | 8.16 | 7.40 | 0 | 0 | 0 | |
20/04/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
17/04/2020 |
8.09
|
200 | 8.92 | 8.92 | 8.09 | 0 | 0 | 0 | |
16/04/2020 |
8.92
|
10,300 | 8.50 | 8.92 | 8.44 | 0 | 0 | 0 | |
15/04/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
14/04/2020 |
8.50
|
1,500 | 8.64 | 8.64 | 7.81 | 0 | 0 | 0 | |
13/04/2020 |
8.64
|
2,000 | 8.92 | 8.92 | 8.64 | 0 | 0 | 0 | |
10/04/2020 |
8.92
|
100 | 8.16 | 8.92 | 8.92 | 0 | 0 | 0 | |
09/04/2020 |
8.16
|
1,900 | 8.92 | 8.92 | 8.16 | 0 | 0 | 0 | |
08/04/2020 |
8.92
|
1,800 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
07/04/2020 |
8.92
|
4,200 | 8.99 | 8.99 | 8.92 | 0 | 0 | 0 | |
06/04/2020 |
8.99
|
2,700 | 8.92 | 8.99 | 8.92 | 0 | 0 | 0 | |
03/04/2020 |
8.92
|
2,300 | 8.64 | 8.92 | 7.81 | 0 | 0 | 0 | |
01/04/2020 |
8.64
|
2,500 | 8.71 | 8.71 | 8.64 | 0 | 0 | 0 | |
31/03/2020 |
8.71
|
2,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
30/03/2020 |
8.71
|
7,300 | 8.85 | 8.85 | 8.64 | 0 | 0 | 0 | |
27/03/2020 |
8.85
|
2,400 | 8.99 | 8.99 | 8.64 | 0 | 0 | 0 | |
26/03/2020 |
8.99
|
2,700 | 8.92 | 8.99 | 8.92 | 0 | 0 | 0 | |
25/03/2020 |
8.92
|
5,900 | 8.37 | 8.92 | 7.54 | 0 | 0 | 0 | |
24/03/2020: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
24/03/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
23/03/2020 |
8.37
|
2,500 | 8.43 | 8.43 | 7.59 | 0 | 0 | 0 | |
20/03/2020 |
8.43
|
2,000 | 8.56 | 8.56 | 8.43 | 0 | 0 | 0 | |
19/03/2020 |
8.56
|
1,700 | 8.30 | 8.56 | 8.43 | 0 | 0 | 0 | |
18/03/2020 |
8.30
|
3,000 | 9.21 | 9.40 | 8.30 | 0 | 0 | 0 | |
17/03/2020 |
9.21
|
4,000 | 9.27 | 9.27 | 9.21 | 0 | 0 | 0 | |
16/03/2020 |
9.27
|
2,000 | 10.25 | 10.25 | 9.27 | 0 | 0 | 0 | |
13/03/2020 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
12/03/2020 |
10.25
|
5,200 | 10.18 | 10.25 | 10.12 | 0 | 0 | 0 | |
11/03/2020 |
10.18
|
3,500 | 9.27 | 10.18 | 9.27 | 0 | 0 | 0 | |
10/03/2020 |
9.27
|
2,100 | 9.08 | 9.27 | 9.08 | 0 | 0 | 0 | |
09/03/2020 |
9.08
|
1,200 | 8.95 | 9.08 | 8.89 | 0 | 0 | 0 | |
06/03/2020 |
8.95
|
3,100 | 8.37 | 8.95 | 7.85 | 0 | 0 | 0 | |
05/03/2020 |
8.37
|
3,900 | 8.82 | 8.95 | 8.37 | 0 | 0 | 0 | |
04/03/2020 |
8.82
|
1,500 | 8.82 | 8.82 | 8.76 | 0 | 0 | 0 | |
03/03/2020 |
8.82
|
7,600 | 8.04 | 8.82 | 7.59 | 0 | 0 | 0 | |
02/03/2020 |
8.04
|
4,900 | 7.98 | 8.11 | 7.98 | 0 | 0 | 0 | |
28/02/2020 |
7.98
|
4,200 | 7.72 | 7.98 | 7.72 | 0 | 0 | 0 | |
27/02/2020 |
7.72
|
15,700 | 7.52 | 7.72 | 7.00 | 0 | 0 | 0 | |
26/02/2020 |
7.52
|
2,200 | 7.65 | 7.65 | 7.46 | 0 | 0 | 0 | |
25/02/2020 |
7.65
|
4,200 | 8.24 | 8.24 | 7.52 | 0 | 0 | 0 | |
24/02/2020 |
8.24
|
4,400 | 8.37 | 8.37 | 7.59 | 0 | 0 | 0 | |
21/02/2020 |
8.37
|
7,100 | 8.43 | 8.43 | 7.59 | 0 | 0 | 0 | |
20/02/2020 |
8.43
|
5,200 | 7.72 | 8.43 | 7.07 | 0 | 0 | 0 | |
19/02/2020 |
7.72
|
1,800 | 7.46 | 7.72 | 6.87 | 0 | 0 | 0 | |
18/02/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
17/02/2020 |
7.46
|
4,400 | 7.59 | 7.59 | 6.87 | 0 | 0 | 0 | |
14/02/2020 |
7.59
|
300 | 7.13 | 7.59 | 7.20 | 0 | 0 | 0 | |
13/02/2020 |
7.13
|
400 | 7.07 | 7.13 | 7.00 | 0 | 0 | 0 | |
12/02/2020 |
7.07
|
25,300 | 6.49 | 7.07 | 5.90 | 0 | 0 | 0 | |
11/02/2020 |
6.49
|
10,100 | 7.13 | 7.13 | 6.49 | 0 | 0 | 0 | |
10/02/2020 |
7.13
|
4,100 | 7.07 | 7.13 | 7.13 | 0 | 0 | 0 | |
07/02/2020 |
7.07
|
6,300 | 7.59 | 7.65 | 6.94 | 0 | 0 | 0 | |
06/02/2020 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
05/02/2020 |
7.59
|
6,000 | 8.30 | 8.30 | 7.52 | 0 | 0 | 0 | |
04/02/2020 |
8.30
|
2,400 | 7.59 | 8.30 | 7.59 | 0 | 800 | -0.0 | |
03/02/2020 |
7.59
|
3,100 | 7.59 | 7.78 | 7.59 | 0 | 0 | 0 | |
31/01/2020 |
7.59
|
8,700 | 7.52 | 7.78 | 7.52 | 0 | 0 | 0 | |
30/01/2020 |
7.52
|
700 | 6.87 | 7.52 | 7.07 | 0 | 0 | 0 | |
22/01/2020 |
6.87
|
4,000 | 7.20 | 7.20 | 6.87 | 0 | 0 | 0 | |
21/01/2020 |
7.20
|
9,200 | 6.81 | 7.20 | 6.74 | 0 | 0 | 0 | |
20/01/2020 |
6.81
|
14,800 | 6.68 | 6.81 | 6.68 | 0 | 0 | 0 | |
17/01/2020 |
6.68
|
27,300 | 7.13 | 7.13 | 6.68 | 0 | 0 | 0 | |
16/01/2020 |
7.13
|
22,000 | 7.72 | 7.72 | 7.00 | 0 | 0 | 0 | |
15/01/2020 |
7.72
|
15,200 | 7.78 | 7.78 | 7.13 | 0 | 0 | 0 | |
14/01/2020 |
7.78
|
9,700 | 7.78 | 7.78 | 7.07 | 0 | 0 | 0 | |
13/01/2020 |
7.78
|
23,700 | 7.78 | 7.78 | 7.00 | 0 | 0 | 0 | |
10/01/2020 |
7.78
|
23,100 | 7.20 | 7.91 | 6.81 | 0 | 0 | 0 | |
09/01/2020 |
7.20
|
9,200 | 7.78 | 8.30 | 7.20 | 0 | 0 | 0 | |
08/01/2020 |
7.78
|
10,500 | 7.46 | 7.78 | 6.94 | 0 | 0 | 0 | |
07/01/2020 |
7.46
|
21,900 | 7.72 | 7.72 | 7.07 | 0 | 0 | 0 | |
06/01/2020 |
7.72
|
22,900 | 7.26 | 7.72 | 6.62 | 0 | 0 | 0 | |
03/01/2020 |
7.26
|
11,900 | 7.85 | 7.85 | 7.07 | 0 | 0 | 0 | |
02/01/2020 |
7.85
|
34,700 | 7.78 | 7.85 | 7.00 | 0 | 0 | 0 | |
31/12/2019 |
7.78
|
20,700 | 7.39 | 7.91 | 6.74 | 0 | 0 | 0 | |
30/12/2019 |
7.39
|
26,800 | 6.74 | 7.39 | 6.74 | 0 | 0 | 0 | |
27/12/2019 |
6.74
|
37,300 | 6.49 | 6.74 | 6.10 | 0 | 0 | 0 | |
26/12/2019 |
6.49
|
37,100 | 6.42 | 6.49 | 6.10 | 0 | 0 | 0 | |
25/12/2019 |
6.42
|
21,400 | 5.84 | 6.42 | 5.84 | 0 | 0 | 0 | |
24/12/2019 |
5.84
|
3,800 | 6.16 | 6.16 | 5.84 | 0 | 0 | 0 | |
23/12/2019 |
6.16
|
2,700 | 6.16 | 6.16 | 6.03 | 0 | 0 | 0 | |
20/12/2019 |
6.16
|
1,800 | 6.10 | 6.68 | 5.84 | 0 | 0 | 0 | |
19/12/2019 |
6.10
|
3,500 | 6.16 | 6.23 | 6.10 | 0 | 0 | 0 | |
18/12/2019 |
6.16
|
4,900 | 6.16 | 6.23 | 6.10 | 0 | 0 | 0 | |
17/12/2019 |
6.16
|
11,800 | 6.16 | 6.16 | 6.10 | 0 | 0 | 0 | |
16/12/2019 |
6.16
|
14,000 | 6.10 | 6.23 | 6.10 | 0 | 0 | 0 | |
13/12/2019 |
6.10
|
26,000 | 6.16 | 6.16 | 5.90 | 0 | 0 | 0 | |
12/12/2019 |
6.16
|
8,800 | 6.29 | 6.29 | 5.90 | 0 | 0 | 0 | |
11/12/2019 |
6.29
|
23,800 | 6.16 | 6.29 | 6.10 | 0 | 0 | 0 | |
10/12/2019 |
6.16
|
10,800 | 6.10 | 6.23 | 5.97 | 0 | 0 | 0 | |
09/12/2019 |
6.10
|
10,200 | 6.42 | 6.42 | 6.03 | 0 | 0 | 0 | |
06/12/2019 |
6.42
|
13,700 | 6.23 | 6.42 | 6.23 | 0 | 0 | 0 | |
05/12/2019 |
6.23
|
10,000 | 6.29 | 6.29 | 6.16 | 0 | 0 | 0 | |
04/12/2019 |
6.29
|
17,600 | 6.23 | 6.29 | 5.84 | 0 | 0 | 0 | |
03/12/2019 |
6.23
|
17,600 | 5.71 | 6.23 | 5.71 | 0 | 0 | 0 | |
02/12/2019 |
5.71
|
13,700 | 5.90 | 5.90 | 5.58 | 0 | 0 | 0 | |
29/11/2019 |
5.90
|
12,100 | 5.90 | 5.90 | 5.77 | 0 | 0 | 0 |