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 | -2.96% | 2,000 | 0 | 0 |
12.30
13.50
13.10
|
2 tháng
(2024-07-22) |
0.40 | 3.15% | 9,100 | 0 | 0 |
11.50
13.50
13.10
|
3 tháng
(2024-06-21) |
0.40 | 3.15% | 10,700 | 0 | 0 |
11.50
13.50
13.10
|
6 tháng
(2024-03-25) |
0.50 | 3.97% | 125,900 | -2,200 | -0.0 |
11.50
13.50
13.10
|
12 tháng
(2023-09-25) |
0.48 | 3.77% | 405,300 | -2,300 | -0.0 |
11.50
13.50
13.10
|
24 tháng
(2022-09-30) |
1.11 | 9.30% | 765,808 | -3,600 | -0.0 |
10.46
13.50
13.10
|
36 tháng
(2021-10-05) |
2.86 | 27.93% | 1,616,157 | -85,500 | -1.1 |
9.61
13.50
13.10
|
60 tháng
(2019-10-16) |
6.99 | 114.29% | 2,644,237 | -98,800 | -1.2 |
5.85
13.50
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
6.43
|
2,300 | 6.43 | 6.43 | 6.14 | 0 | 0 | 0 | |
27/04/2020 |
6.43
|
5,700 | 6.50 | 6.50 | 6.29 | 0 | 0 | 0 | |
24/04/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
23/04/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
22/04/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
21/04/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
20/04/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
17/04/2020 |
6.50
|
8,600 | 6.72 | 6.72 | 6.21 | 0 | 0 | 0 | |
16/04/2020 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
15/04/2020 |
6.72
|
200 | 6.43 | 6.72 | 6.72 | 0 | 0 | 0 | |
14/04/2020 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
13/04/2020 |
6.43
|
1,000 | 6.79 | 6.79 | 6.43 | 0 | 0 | 0 | |
10/04/2020 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
09/04/2020 |
6.79
|
100 | 6.36 | 6.79 | 6.79 | 0 | 0 | 0 | |
08/04/2020 |
6.36
|
400 | 6.79 | 6.79 | 6.29 | 0 | 0 | 0 | |
07/04/2020 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
06/04/2020 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
03/04/2020 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
01/04/2020 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
31/03/2020 |
6.79
|
400 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
30/03/2020 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
27/03/2020 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
26/03/2020 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
25/03/2020 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
24/03/2020 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
23/03/2020 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
20/03/2020 |
6.79
|
1 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
19/03/2020 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
18/03/2020 |
6.79
|
1 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
17/03/2020 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
16/03/2020 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
13/03/2020 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
12/03/2020 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
11/03/2020 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
10/03/2020 |
6.79
|
500 | 6.86 | 6.86 | 6.72 | 0 | 0 | 0 | |
09/03/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
06/03/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
05/03/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
04/03/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
03/03/2020 |
6.86
|
400 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
02/03/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
28/02/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
27/02/2020 |
6.86
|
21 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
26/02/2020 |
6.86
|
2,000 | 6.86 | 6.86 | 6.65 | 0 | 0 | 0 | |
25/02/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
24/02/2020 |
6.86
|
2 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
21/02/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
20/02/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
19/02/2020 |
6.86
|
3 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
18/02/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
17/02/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
14/02/2020 |
6.86
|
6 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
13/02/2020 |
6.86
|
103 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
12/02/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
11/02/2020 |
6.86
|
100 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
10/02/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
07/02/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
06/02/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
05/02/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
04/02/2020 |
6.86
|
400 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
03/02/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
31/01/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
30/01/2020 |
6.86
|
500 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
22/01/2020 |
6.86
|
700 | 6.79 | 6.86 | 6.72 | 0 | 0 | 0 | |
21/01/2020 |
6.79
|
800 | 6.72 | 6.79 | 6.79 | 0 | 0 | 0 | |
20/01/2020 |
6.72
|
2,700 | 6.79 | 6.79 | 6.72 | 1,300 | 0 | 0.0 | |
17/01/2020 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
16/01/2020 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
15/01/2020 |
6.79
|
1,800 | 6.94 | 6.94 | 6.72 | 0 | 0 | 0 | |
14/01/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
13/01/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
10/01/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
09/01/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
08/01/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
07/01/2020 |
6.94
|
9,100 | 6.79 | 6.94 | 6.79 | 9,100 | 0 | 0.1 | |
06/01/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/01/2020 |
6.79
|
6,000 | 6.50 | 6.86 | 6.79 | 0 | 0 | 0 | |
03/01/2020 |
6.50
|
4,200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
02/01/2020 |
6.50
|
3,700 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
31/12/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
30/12/2019 |
6.50
|
500 | 6.44 | 6.50 | 6.50 | 0 | 0 | 0 | |
27/12/2019 |
6.44
|
100 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
26/12/2019 |
6.44
|
100 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
25/12/2019 |
6.44
|
41,000 | 6.31 | 6.44 | 6.11 | 0 | 40,700 | -0.4 | |
24/12/2019 |
6.31
|
100 | 6.11 | 6.31 | 6.31 | 0 | 100 | -0.0 | |
23/12/2019 |
6.11
|
13,028 | 6.11 | 6.11 | 6.11 | 0 | 12,900 | -0.1 | |
20/12/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
19/12/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
18/12/2019 |
6.11
|
1,000 | 6.11 | 6.11 | 6.11 | 0 | 1,000 | -0.0 | |
17/12/2019 |
6.11
|
1,200 | 6.11 | 6.11 | 6.11 | 0 | 1,200 | -0.0 | |
16/12/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
13/12/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
12/12/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
11/12/2019 |
6.11
|
500 | 6.05 | 6.11 | 6.11 | 0 | 0 | 0 | |
10/12/2019 |
6.05
|
3,800 | 6.05 | 6.31 | 6.05 | 0 | 0 | 0 | |
09/12/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
06/12/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
05/12/2019 |
6.05
|
10 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
04/12/2019 |
6.05
|
1,000 | 6.31 | 6.31 | 6.05 | 0 | 0 | 0 | |
03/12/2019 |
6.31
|
200 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
02/12/2019 |
6.31
|
418 | 6.05 | 6.31 | 6.31 | 0 | 0 | 0 |