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) |
-0.40 | -3.05% | 1,054,100 | 0 | 0 |
12.40
13.50
12.70
|
2 tháng
(2024-07-22) |
-0.50 | -3.79% | 2,280,100 | -25 | -0.0 |
12.40
13.50
12.70
|
3 tháng
(2024-06-21) |
-0.70 | -5.22% | 3,918,900 | -25 | -0.0 |
12.40
13.80
12.70
|
6 tháng
(2024-03-25) |
-1.20 | -8.63% | 7,106,400 | -25 | -0.0 |
12.40
14.30
12.70
|
12 tháng
(2023-09-25) |
0.71 | 5.94% | 12,699,500 | -80,351 | -1.3 |
11.38
14.70
12.70
|
24 tháng
(2022-09-30) |
0.21 | 1.67% | 24,502,576 | -370,162 | -6.2 |
7.72
15.02
12.70
|
36 tháng
(2021-10-05) |
-5.61 | -30.64% | 42,001,002 | -257,262 | -1.3 |
7.72
25.15
12.70
|
60 tháng
(2019-10-16) |
7.08 | 125.84% | 65,917,136 | -597,034 | -3.4 |
4.02
25.15
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2020 |
5.09
|
2,600 | 5.24 | 5.24 | 4.78 | 0 | 100 | 0 | |
24/04/2020 |
5.24
|
200 | 5.29 | 5.29 | 4.83 | 0 | 100 | -0.0 | |
23/04/2020 |
5.29
|
1,600 | 5.49 | 5.49 | 4.99 | 0 | 100 | -0.0 | |
22/04/2020 |
5.49
|
200 | 5.09 | 5.49 | 4.63 | 0 | 100 | -0.0 | |
21/04/2020 |
5.09
|
100 | 4.88 | 5.09 | 5.09 | 0 | 0 | 0 | |
20/04/2020 |
4.88
|
1,000 | 5.09 | 5.09 | 4.88 | 0 | 0 | 0 | |
17/04/2020 |
5.09
|
1,200 | 4.83 | 5.09 | 4.83 | 0 | 0 | 0 | |
16/04/2020 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
15/04/2020 |
4.83
|
200 | 4.83 | 4.83 | 4.83 | 200 | 0 | 0.0 | |
14/04/2020 |
4.83
|
7,200 | 5.09 | 5.09 | 4.83 | 2,100 | 0 | 0.0 | |
13/04/2020 |
5.09
|
2,100 | 4.99 | 5.09 | 5.09 | 0 | 0 | 0 | |
10/04/2020 |
4.99
|
200 | 5.04 | 5.04 | 4.63 | 0 | 100 | -0.0 | |
09/04/2020 |
5.04
|
200 | 4.93 | 5.04 | 4.53 | 0 | 100 | -0.0 | |
08/04/2020 |
4.93
|
200 | 4.68 | 4.93 | 4.27 | 0 | 100 | -0.0 | |
07/04/2020 |
4.68
|
200 | 4.37 | 4.68 | 4.02 | 0 | 100 | -0.0 | |
06/04/2020 |
4.37
|
100 | 4.02 | 4.37 | 4.37 | 0 | 0 | 0 | |
03/04/2020 |
4.02
|
100 | 4.37 | 4.37 | 4.02 | 0 | 100 | -0.0 | |
01/04/2020 |
4.37
|
100 | 4.78 | 4.78 | 4.37 | 0 | 100 | -0.0 | |
31/03/2020 |
4.78
|
300 | 4.58 | 4.78 | 4.12 | 0 | 100 | -0.0 | |
30/03/2020 |
4.58
|
5,200 | 4.83 | 4.83 | 4.58 | 5,200 | 0 | 0.0 | |
27/03/2020 |
4.83
|
29,100 | 4.58 | 4.83 | 4.58 | 18,700 | 0 | 0.2 | |
26/03/2020 |
4.58
|
18,700 | 5.09 | 5.09 | 4.58 | 2,200 | 0 | 0.0 | |
25/03/2020 |
5.09
|
2,700 | 5.04 | 5.09 | 5.04 | 2,200 | 0 | 0.0 | |
24/03/2020 |
5.04
|
1,100 | 5.04 | 5.04 | 4.58 | 0 | 100 | -0.0 | |
23/03/2020 |
5.04
|
100 | 5.54 | 5.54 | 5.04 | 0 | 100 | -0.0 | |
20/03/2020 |
5.54
|
200 | 5.60 | 5.60 | 5.04 | 0 | 100 | -0.0 | |
19/03/2020 |
5.60
|
210 | 5.60 | 5.60 | 5.04 | 10 | 100 | -0.0 | |
18/03/2020 |
5.60
|
200 | 5.39 | 5.60 | 5.04 | 0 | 100 | -0.0 | |
17/03/2020 |
5.39
|
200 | 5.95 | 5.95 | 5.39 | 0 | 100 | -0.0 | |
16/03/2020 |
5.95
|
200 | 5.49 | 5.95 | 5.04 | 0 | 100 | -0.0 | |
13/03/2020 |
5.49
|
200 | 5.09 | 5.49 | 4.63 | 0 | 100 | -0.0 | |
12/03/2020 |
5.09
|
100 | 5.60 | 5.60 | 5.09 | 0 | 100 | -0.0 | |
11/03/2020 |
5.60
|
200 | 5.49 | 5.60 | 5.04 | 0 | 100 | -0.0 | |
10/03/2020 |
5.49
|
172 | 6.10 | 6.10 | 5.49 | 0 | 100 | -0.0 | |
09/03/2020 |
6.10
|
700 | 5.60 | 6.10 | 5.49 | 600 | 0 | 0.0 | |
06/03/2020 |
5.60
|
200 | 6.10 | 6.10 | 5.60 | 200 | 100 | 0.0 | |
05/03/2020 |
6.10
|
3,100 | 5.60 | 6.10 | 5.60 | 3,000 | 0 | 0.0 | |
04/03/2020 |
5.60
|
8,140 | 5.54 | 5.60 | 5.54 | 2,100 | 0 | 0.0 | |
03/03/2020 |
5.54
|
2,100 | 5.54 | 5.54 | 5.04 | 0 | 100 | -0.0 | |
02/03/2020 |
5.54
|
10 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
28/02/2020 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
27/02/2020 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
26/02/2020 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
25/02/2020 |
5.54
|
1,000 | 5.95 | 5.95 | 5.54 | 0 | 0 | 0 | |
24/02/2020 |
5.95
|
100 | 6.61 | 6.61 | 5.95 | 0 | 100 | -0.0 | |
21/02/2020 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
20/02/2020 |
6.61
|
1,000 | 6.21 | 6.61 | 6.16 | 0 | 0 | 0 | |
19/02/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
18/02/2020 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
17/02/2020 |
6.21
|
800 | 5.75 | 6.21 | 5.60 | 0 | 100 | -0.0 | |
14/02/2020 |
5.75
|
200 | 6.00 | 6.00 | 5.75 | 0 | 0 | 0 | |
13/02/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/02/2020 |
6.00
|
720 | 5.95 | 6.10 | 6.00 | 0 | 0 | 0 | |
12/02/2020 |
5.95
|
100 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
11/02/2020 |
5.95
|
100 | 5.95 | 5.95 | 5.95 | 0 | 100 | -0.0 | |
10/02/2020 |
5.95
|
300 | 5.58 | 5.95 | 5.62 | 0 | 0 | 0 | |
07/02/2020 |
5.58
|
50 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
06/02/2020 |
5.58
|
3,100 | 5.90 | 5.90 | 5.58 | 0 | 0 | 0 | |
05/02/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
04/02/2020 |
5.90
|
2,800 | 6.56 | 6.56 | 5.90 | 0 | 100 | -0.0 | |
03/02/2020 |
6.56
|
200 | 6.28 | 6.56 | 6.51 | 0 | 0 | 0 | |
31/01/2020 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
30/01/2020 |
6.28
|
800 | 6.42 | 6.42 | 5.86 | 0 | 0 | 0 | |
22/01/2020 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
21/01/2020 |
6.42
|
300 | 5.95 | 6.47 | 6.42 | 0 | 100 | -0.0 | |
20/01/2020 |
5.95
|
300 | 6.42 | 6.42 | 5.95 | 0 | 0 | 0 | |
17/01/2020 |
6.42
|
100 | 6.00 | 6.42 | 6.42 | 0 | 0 | 0 | |
16/01/2020 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
15/01/2020 |
6.00
|
400 | 6.61 | 6.61 | 6.00 | 0 | 0 | 0 | |
14/01/2020 |
6.61
|
600 | 6.80 | 6.80 | 6.14 | 0 | 0 | 0 | |
13/01/2020 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
10/01/2020 |
6.80
|
200 | 6.33 | 6.80 | 6.33 | 0 | 0 | 0 | |
09/01/2020 |
6.33
|
61 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
08/01/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
07/01/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
06/01/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
03/01/2020 |
6.33
|
400 | 5.86 | 6.33 | 6.23 | 0 | 0 | 0 | |
02/01/2020 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
31/12/2019 |
5.86
|
290 | 6.33 | 6.33 | 5.86 | 0 | 190 | -0.0 | |
30/12/2019 |
6.33
|
100 | 5.86 | 6.33 | 6.33 | 0 | 0 | 0 | |
27/12/2019 |
5.86
|
12,100 | 5.72 | 6.28 | 5.86 | 0 | 0 | 0 | |
26/12/2019 |
5.72
|
200 | 6.19 | 6.19 | 5.72 | 0 | 100 | -0.0 | |
25/12/2019 |
6.19
|
40 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
24/12/2019 |
6.19
|
400 | 6.33 | 6.33 | 5.72 | 0 | 100 | -0.0 | |
23/12/2019 |
6.33
|
100 | 5.95 | 6.33 | 6.33 | 0 | 0 | 0 | |
20/12/2019 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
19/12/2019 |
5.95
|
200 | 5.86 | 5.95 | 5.30 | 0 | 100 | -0.0 | |
18/12/2019 |
5.86
|
400 | 5.86 | 5.86 | 5.53 | 0 | 100 | -0.0 | |
17/12/2019 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
16/12/2019 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
13/12/2019 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
12/12/2019 |
5.86
|
140 | 5.62 | 5.86 | 5.86 | 0 | 0 | 0 | |
11/12/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
10/12/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
09/12/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
06/12/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
05/12/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
04/12/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
03/12/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
02/12/2019 |
5.62
|
100 | 5.95 | 5.95 | 5.62 | 0 | 100 | -0.0 | |
29/11/2019 |
5.95
|
100 | 5.62 | 5.95 | 5.95 | 0 | 0 | 0 |