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 | -3.82% | 1,664,200 | 7,000 | 0.1 |
9.90
10.49
10
|
2 tháng
(2024-07-22) |
-1.17 | -10.51% | 8,528,800 | 7,000 | 0.1 |
9.90
11.27
10
|
3 tháng
(2024-06-21) |
-3.02 | -23.20% | 18,710,500 | -38,600 | -0.5 |
9.90
13.02
10
|
6 tháng
(2024-03-25) |
-0.20 | -1.99% | 28,304,468 | -22,600 | -0.3 |
9.81
13.02
10
|
12 tháng
(2023-09-25) |
0.87 | 9.48% | 44,550,432 | -101,676 | -1.1 |
9.13
13.02
10
|
24 tháng
(2022-09-30) |
2.42 | 31.94% | 94,461,365 | -216,288 | -2.4 |
5.15
13.02
10
|
36 tháng
(2021-10-05) |
-5.74 | -36.47% | 127,856,410 | -455,491 | -4.7 |
5.15
19.24
10
|
60 tháng
(2019-10-16) |
2.76 | 38.05% | 150,031,780 | -634,006 | -7.6 |
5.04
19.24
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2019 |
7.51
|
600 | 6.63 | 7.51 | 7.51 | 0 | 0 | 0 | |
26/11/2019 |
6.63
|
300 | 6.45 | 6.63 | 6.63 | 0 | 0 | 0 | |
25/11/2019 |
6.45
|
400 | 6.98 | 6.98 | 6.45 | 0 | 0 | 0 | |
22/11/2019 |
6.98
|
500 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
21/11/2019 |
6.98
|
510 | 7.24 | 7.24 | 6.98 | 0 | 0 | 0 | |
20/11/2019 |
7.24
|
1,000 | 6.63 | 7.24 | 7.24 | 0 | 0 | 0 | |
19/11/2019 |
6.63
|
4,000 | 7.33 | 7.33 | 6.63 | 0 | 0 | 0 | |
18/11/2019 |
7.33
|
1,600 | 7.51 | 7.51 | 7.33 | 0 | 0 | 0 | |
15/11/2019 |
7.51
|
800 | 7.42 | 7.51 | 7.51 | 0 | 0 | 0 | |
14/11/2019 |
7.42
|
1,000 | 7.51 | 7.51 | 7.42 | 0 | 0 | 0 | |
13/11/2019 |
7.51
|
200 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
12/11/2019 |
7.51
|
200 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
11/11/2019 |
7.51
|
200 | 7.42 | 7.51 | 7.51 | 0 | 0 | 0 | |
08/11/2019 |
7.42
|
500 | 7.60 | 7.60 | 7.42 | 0 | 0 | 0 | |
07/11/2019 |
7.60
|
500 | 7.42 | 7.60 | 7.60 | 0 | 0 | 0 | |
06/11/2019 |
7.42
|
500 | 6.80 | 7.42 | 7.42 | 0 | 0 | 0 | |
05/11/2019 |
6.80
|
1,000 | 6.45 | 6.80 | 6.80 | 0 | 0 | 0 | |
04/11/2019 |
6.45
|
1,000 | 6.63 | 6.63 | 6.45 | 0 | 0 | 0 | |
01/11/2019 |
6.63
|
200 | 6.18 | 6.63 | 6.63 | 0 | 0 | 0 | |
31/10/2019 |
6.18
|
400 | 7.07 | 7.07 | 6.18 | 0 | 0 | 0 | |
30/10/2019 |
7.07
|
700 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
29/10/2019 |
7.07
|
500 | 6.54 | 7.07 | 7.07 | 0 | 0 | 0 | |
28/10/2019 |
6.54
|
400 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
25/10/2019 |
6.54
|
1,000 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
24/10/2019 |
6.54
|
1,000 | 6.63 | 6.63 | 6.54 | 0 | 0 | 0 | |
23/10/2019 |
6.63
|
3,600 | 7.33 | 7.33 | 6.63 | 0 | 0 | 0 | |
22/10/2019 |
7.33
|
200 | 7.42 | 7.42 | 7.33 | 0 | 0 | 0 | |
21/10/2019 |
7.42
|
800 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
18/10/2019 |
7.42
|
500 | 7.33 | 7.42 | 7.42 | 0 | 0 | 0 | |
17/10/2019 |
7.33
|
1,000 | 7.24 | 7.33 | 7.33 | 0 | 0 | 0 | |
16/10/2019 |
7.24
|
1,000 | 6.80 | 7.24 | 7.24 | 0 | 0 | 0 | |
15/10/2019 |
6.80
|
600 | 6.89 | 6.89 | 6.80 | 0 | 0 | 0 | |
14/10/2019 |
6.89
|
400 | 6.63 | 6.89 | 6.89 | 0 | 0 | 0 | |
11/10/2019 |
6.63
|
400 | 6.18 | 6.63 | 6.63 | 0 | 0 | 0 | |
10/10/2019 |
6.18
|
500 | 6.18 | 6.71 | 6.18 | 0 | 0 | 0 | |
09/10/2019 |
6.18
|
2,000 | 6.54 | 6.54 | 6.18 | 0 | 0 | 0 | |
08/10/2019 |
6.54
|
500 | 5.74 | 6.54 | 6.54 | 0 | 0 | 0 | |
07/10/2019 |
5.74
|
2,090 | 6.63 | 6.63 | 5.74 | 0 | 0 | 0 | |
04/10/2019 |
6.63
|
6,500 | 7.51 | 7.51 | 6.63 | 0 | 0 | 0 | |
03/10/2019 |
7.51
|
800 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
02/10/2019 |
7.51
|
500 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
01/10/2019 |
7.51
|
500 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
30/09/2019 |
7.51
|
300 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
27/09/2019 |
7.51
|
500 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
26/09/2019 |
7.51
|
300 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
25/09/2019 |
7.51
|
500 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
24/09/2019 |
7.51
|
500 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
23/09/2019 |
7.51
|
300 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
20/09/2019 |
7.51
|
600 | 7.33 | 7.51 | 7.51 | 0 | 0 | 0 | |
19/09/2019 |
7.33
|
200 | 7.07 | 7.33 | 7.33 | 0 | 0 | 0 | |
18/09/2019 |
7.07
|
1,000 | 6.71 | 7.07 | 7.07 | 0 | 0 | 0 | |
17/09/2019 |
6.71
|
300 | 6.80 | 6.80 | 6.71 | 0 | 0 | 0 | |
16/09/2019 |
6.80
|
500 | 6.63 | 6.80 | 6.80 | 0 | 0 | 0 | |
13/09/2019 |
6.63
|
300 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
12/09/2019 |
6.63
|
500 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
11/09/2019 |
6.63
|
500 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
10/09/2019 |
6.63
|
1,000 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
09/09/2019 |
6.63
|
500 | 7.24 | 7.24 | 6.63 | 0 | 0 | 0 | |
06/09/2019 |
7.24
|
200 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
05/09/2019 |
7.24
|
200 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
04/09/2019 |
7.24
|
200 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
03/09/2019 |
7.24
|
100 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 | |
30/08/2019 |
7.33
|
500 | 7.24 | 7.33 | 7.33 | 0 | 0 | 0 | |
29/08/2019 |
7.24
|
300 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
28/08/2019 |
7.24
|
200 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
27/08/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
26/08/2019 |
7.24
|
900 | 7.07 | 7.24 | 7.24 | 0 | 0 | 0 | |
23/08/2019 |
7.07
|
300 | 6.80 | 7.07 | 7.07 | 0 | 0 | 0 | |
22/08/2019 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
21/08/2019 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
20/08/2019 |
6.80
|
100 | 6.71 | 6.80 | 6.80 | 0 | 0 | 0 | |
19/08/2019 |
6.71
|
200 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
16/08/2019 |
6.71
|
600 | 6.80 | 6.80 | 6.71 | 0 | 0 | 0 | |
15/08/2019 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
14/08/2019 |
6.80
|
200 | 6.54 | 6.80 | 6.80 | 0 | 0 | 0 | |
13/08/2019 |
6.54
|
200 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
12/08/2019 |
6.54
|
300 | 6.45 | 6.54 | 6.54 | 0 | 0 | 0 | |
09/08/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
09/08/2019 |
6.45
|
900 | 6.54 | 6.54 | 6.45 | 0 | 0 | 0 | |
08/08/2019 |
6.54
|
100 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
07/08/2019 |
6.54
|
100 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
06/08/2019 |
6.54
|
200 | 6.21 | 6.54 | 6.54 | 0 | 0 | 0 | |
05/08/2019 |
6.21
|
1,000 | 6.54 | 6.54 | 6.21 | 0 | 0 | 0 | |
02/08/2019 |
6.54
|
800 | 6.12 | 6.54 | 6.54 | 0 | 0 | 0 | |
01/08/2019 |
6.12
|
4,100 | 6.12 | 6.12 | 6.04 | 0 | 0 | 0 | |
31/07/2019 |
6.12
|
200 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
30/07/2019 |
6.12
|
1,700 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
29/07/2019 |
6.12
|
700 | 6.04 | 6.12 | 6.12 | 0 | 0 | 0 | |
26/07/2019 |
6.04
|
2,200 | 6.12 | 6.12 | 6.04 | 0 | 0 | 0 | |
25/07/2019 |
6.12
|
1,000 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
24/07/2019 |
6.12
|
200 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
23/07/2019 |
6.12
|
1,700 | 6.04 | 6.12 | 6.12 | 0 | 0 | 0 | |
22/07/2019 |
6.04
|
2,000 | 6.29 | 6.29 | 5.96 | 0 | 0 | 0 | |
19/07/2019 |
6.29
|
500 | 6.54 | 6.54 | 6.29 | 0 | 0 | 0 | |
18/07/2019 |
6.54
|
300 | 5.79 | 6.54 | 6.54 | 0 | 0 | 0 | |
17/07/2019 |
5.79
|
10,555 | 5.79 | 5.87 | 5.79 | 0 | 0 | 0 | |
16/07/2019 |
5.79
|
10,690 | 6.21 | 6.21 | 5.79 | 0 | 0 | 0 | |
15/07/2019 |
6.21
|
1,000 | 6.62 | 6.62 | 6.21 | 0 | 0 | 0 | |
12/07/2019 |
6.62
|
100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
11/07/2019 |
6.62
|
109 | 6.70 | 6.70 | 6.62 | 0 | 0 | 0 | |
10/07/2019 |
6.70
|
500 | 6.70 | 6.79 | 6.70 | 0 | 0 | 0 |