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) |
0.10 | 1.52% | 40,400 | 0 | 0 |
6.50
7
6.70
|
2 tháng
(2024-07-22) |
0.20 | 3.08% | 136,000 | 0 | 0 |
6.40
7
6.70
|
3 tháng
(2024-06-21) |
-1.90 | -22.09% | 456,700 | 0 | 0 |
6.40
8.60
6.70
|
6 tháng
(2024-03-25) |
-0.40 | -5.63% | 1,021,601 | 0 | 0 |
6.30
8.60
6.70
|
12 tháng
(2023-09-25) |
-0.50 | -6.94% | 1,460,811 | 0 | 0 |
6
8.60
6.70
|
24 tháng
(2022-09-30) |
-2.70 | -28.72% | 2,179,848 | 0 | 0 |
6
9.40
6.70
|
36 tháng
(2021-10-05) |
-4.40 | -39.62% | 5,965,712 | 0 | 0 |
6
14.06
6.70
|
60 tháng
(2019-10-16) |
-1.30 | -16.29% | 34,269,500 | 0 | 0 |
6
14.06
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2020 |
8.38
|
16,900 | 7.54 | 8.38 | 7.54 | 0 | 0 | 0 | |
24/04/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
23/04/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
22/04/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
21/04/2020 |
7.54
|
11,100 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
20/04/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
17/04/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
16/04/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
15/04/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
14/04/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
13/04/2020 |
8.00
|
1,500 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
10/04/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
09/04/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
08/04/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
07/04/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
06/04/2020 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
03/04/2020 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
01/04/2020 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
31/03/2020 |
8.00
|
5,400 | 6.98 | 8.00 | 6.98 | 0 | 0 | 0 | |
30/03/2020 |
6.98
|
11,700 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
27/03/2020 |
6.98
|
30,200 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
26/03/2020 |
6.98
|
110,300 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
25/03/2020 |
6.98
|
400 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
24/03/2020 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
23/03/2020 |
6.51
|
1,000 | 6.33 | 6.51 | 6.33 | 0 | 0 | 0 | |
20/03/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
19/03/2020 |
6.33
|
4,000 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
18/03/2020 |
7.35
|
900 | 6.98 | 7.35 | 6.98 | 0 | 0 | 0 | |
17/03/2020 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
16/03/2020 |
7.45
|
600 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
13/03/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
12/03/2020 |
7.72
|
200 | 7.82 | 7.82 | 6.70 | 0 | 0 | 0 | |
11/03/2020 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
10/03/2020 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
09/03/2020 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
06/03/2020 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
05/03/2020 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
04/03/2020 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
03/03/2020 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
02/03/2020 |
6.98
|
200 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
28/02/2020 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
27/02/2020 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
26/02/2020 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
25/02/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
24/02/2020 |
7.91
|
4,100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
21/02/2020 |
7.91
|
2,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
20/02/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
19/02/2020 |
8.84
|
1,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
18/02/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
17/02/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
14/02/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
13/02/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
12/02/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
11/02/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
10/02/2020 |
8.84
|
700 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
07/02/2020 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
06/02/2020 |
7.82
|
500 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
05/02/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
04/02/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
03/02/2020 |
9.03
|
3,100 | 6.89 | 9.03 | 6.79 | 0 | 0 | 0 | |
31/01/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
30/01/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
22/01/2020 |
7.91
|
300 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
21/01/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
20/01/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
17/01/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
16/01/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
15/01/2020 |
8.00
|
300 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
14/01/2020 |
8.10
|
3,200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
13/01/2020 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
10/01/2020 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
09/01/2020 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
08/01/2020 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
07/01/2020 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
06/01/2020 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
03/01/2020 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
02/01/2020 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
31/12/2019 |
9.31
|
600 | 8.84 | 9.31 | 8.84 | 0 | 0 | 0 | |
30/12/2019 |
9.31
|
2,300 | 7.07 | 9.31 | 7.07 | 0 | 0 | 0 | |
27/12/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
26/12/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
25/12/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
24/12/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
23/12/2019 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
20/12/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
19/12/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
18/12/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
17/12/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
16/12/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
13/12/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
12/12/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
11/12/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
10/12/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
09/12/2019 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
06/12/2019 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
05/12/2019 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
04/12/2019: Cổ tức tiền mặt tỉ lệ: 3.6% | |||||||||
04/12/2019 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
03/12/2019 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
02/12/2019 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
29/11/2019 |
7.83
|
500 | 7.20 | 7.83 | 6.67 | 0 | 0 | 0 |