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) |
-0.15 | -1.16% | 172,500 | 2,019 | 0.0 |
12.75
12.95
12.95
|
2 tháng
(2024-07-22) |
-0.35 | -2.66% | 567,400 | -3,156 | -0.0 |
12.60
13.15
12.95
|
3 tháng
(2024-06-21) |
-1.20 | -8.57% | 1,608,600 | 244 | 0.0 |
12.60
14.20
12.95
|
6 tháng
(2024-03-25) |
-2.05 | -13.80% | 4,737,500 | 2,914 | 0.0 |
12.60
15.10
12.95
|
12 tháng
(2023-09-25) |
0.79 | 6.60% | 17,298,800 | -480,486 | -6.7 |
10.95
17.71
12.95
|
24 tháng
(2022-09-30) |
0.43 | 3.48% | 21,715,500 | -473,716 | -2.0 |
9.67
17.71
12.95
|
36 tháng
(2021-10-05) |
0.22 | 1.73% | 28,627,000 | -377,656 | 7.4 |
9.67
17.71
12.95
|
60 tháng
(2019-10-16) |
5.10 | 66.32% | 43,445,970 | -562,906 | 3.9 |
6.77
17.71
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
7.54
|
10 | 7.48 | 7.54 | 7.54 | 0 | 0 | 0 | |
27/11/2019 |
7.48
|
110 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
26/11/2019 |
7.48
|
2,440 | 7.45 | 7.54 | 7.48 | 0 | 0 | 0 | |
25/11/2019 |
7.45
|
11,010 | 7.54 | 7.54 | 7.45 | 0 | 9,800 | -0.1 | |
22/11/2019 |
7.54
|
5,360 | 7.57 | 7.57 | 7.54 | 1,300 | 0 | 0.0 | |
21/11/2019 |
7.57
|
2,000 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
20/11/2019 |
7.57
|
2,570 | 7.51 | 7.57 | 7.48 | 0 | 0 | 0 | |
19/11/2019 |
7.51
|
9,860 | 7.63 | 7.63 | 7.51 | 0 | 0 | 0 | |
18/11/2019 |
7.63
|
4,050 | 7.63 | 7.63 | 7.51 | 100 | 0 | 0.0 | |
15/11/2019 |
7.63
|
500 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
14/11/2019 |
7.63
|
690 | 7.63 | 7.70 | 7.63 | 0 | 0 | 0 | |
13/11/2019 |
7.63
|
100 | 7.63 | 7.63 | 7.54 | 0 | 0 | 0 | |
12/11/2019 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
11/11/2019 |
7.63
|
20 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
08/11/2019 |
7.63
|
470 | 7.63 | 7.67 | 7.45 | 0 | 0 | 0 | |
07/11/2019 |
7.63
|
170 | 7.67 | 7.70 | 7.45 | 0 | 0 | 0 | |
06/11/2019 |
7.67
|
20 | 7.60 | 7.67 | 7.67 | 0 | 0 | 0 | |
05/11/2019 |
7.60
|
1,860 | 7.51 | 7.60 | 7.54 | 0 | 0 | 0 | |
04/11/2019 |
7.51
|
1,810 | 7.51 | 7.63 | 7.51 | 0 | 0 | 0 | |
01/11/2019 |
7.51
|
620 | 7.63 | 7.70 | 7.51 | 0 | 0 | 0 | |
31/10/2019 |
7.63
|
2,800 | 7.60 | 7.63 | 7.48 | 0 | 0 | 0 | |
30/10/2019 |
7.60
|
710 | 7.54 | 7.63 | 7.51 | 0 | 0 | 0 | |
29/10/2019 |
7.54
|
3,910 | 7.51 | 7.67 | 7.51 | 0 | 0 | 0 | |
28/10/2019 |
7.51
|
2,160 | 7.63 | 7.70 | 7.51 | 0 | 0 | 0 | |
25/10/2019 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
24/10/2019 |
7.63
|
5,610 | 7.70 | 7.70 | 7.48 | 0 | 0 | 0 | |
23/10/2019 |
7.70
|
3,530 | 7.76 | 7.76 | 7.48 | 0 | 0 | 0 | |
22/10/2019 |
7.76
|
10 | 7.73 | 7.76 | 7.76 | 0 | 0 | 0 | |
21/10/2019 |
7.73
|
6,620 | 7.70 | 7.73 | 7.51 | 0 | 3,000 | -0.0 | |
18/10/2019 |
7.70
|
3,740 | 7.51 | 7.70 | 7.51 | 0 | 0 | 0 | |
17/10/2019 |
7.51
|
3,380 | 7.70 | 7.70 | 7.51 | 0 | 0 | 0 | |
16/10/2019 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
15/10/2019 |
7.70
|
530 | 7.63 | 7.70 | 7.54 | 0 | 0 | 0 | |
14/10/2019 |
7.63
|
150 | 7.73 | 7.73 | 7.63 | 0 | 0 | 0 | |
11/10/2019 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
10/10/2019 |
7.73
|
2,290 | 7.60 | 7.73 | 7.54 | 0 | 0 | 0 | |
09/10/2019 |
7.60
|
6,220 | 7.54 | 7.60 | 7.54 | 0 | 0 | 0 | |
08/10/2019 |
7.54
|
2,500 | 7.70 | 7.70 | 7.54 | 0 | 0 | 0 | |
07/10/2019 |
7.70
|
3,040 | 7.70 | 7.70 | 7.51 | 0 | 0 | 0 | |
04/10/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
03/10/2019 |
7.70
|
5,410 | 7.63 | 7.70 | 7.51 | 0 | 0 | 0 | |
02/10/2019 |
7.63
|
2,480 | 7.63 | 7.70 | 7.63 | 0 | 0 | 0 | |
01/10/2019 |
7.63
|
2,300 | 7.76 | 7.76 | 7.57 | 0 | 0 | 0 | |
30/09/2019 |
7.76
|
20 | 7.63 | 7.76 | 7.57 | 0 | 0 | 0 | |
27/09/2019 |
7.63
|
2,170 | 7.67 | 7.67 | 7.63 | 0 | 0 | 0 | |
26/09/2019 |
7.67
|
3,960 | 7.67 | 7.76 | 7.67 | 0 | 10 | -0.0 | |
25/09/2019 |
7.67
|
2,000 | 7.63 | 7.67 | 7.63 | 0 | 0 | 0 | |
24/09/2019 |
7.63
|
2,080 | 7.60 | 7.63 | 7.54 | 0 | 0 | 0 | |
23/09/2019 |
7.60
|
13,850 | 7.60 | 7.60 | 7.57 | 0 | 0 | 0 | |
20/09/2019 |
7.60
|
550 | 7.57 | 7.60 | 7.57 | 0 | 0 | 0 | |
19/09/2019 |
7.57
|
4,050 | 7.60 | 7.60 | 7.57 | 0 | 0 | 0 | |
18/09/2019 |
7.60
|
2,900 | 7.60 | 7.63 | 7.57 | 0 | 0 | 0 | |
17/09/2019 |
7.60
|
310 | 7.60 | 7.60 | 7.54 | 0 | 0 | 0 | |
16/09/2019 |
7.60
|
6,470 | 7.57 | 7.67 | 7.57 | 0 | 1,670 | -0.0 | |
13/09/2019 |
7.57
|
730 | 7.57 | 7.57 | 7.57 | 0 | 730 | -0.0 | |
12/09/2019 |
7.57
|
640 | 7.54 | 7.57 | 7.57 | 0 | 0 | 0 | |
11/09/2019 |
7.54
|
1,710 | 7.54 | 7.79 | 7.51 | 0 | 0 | 0 | |
10/09/2019 |
7.54
|
4,310 | 7.54 | 7.54 | 7.51 | 0 | 3,490 | -0.0 | |
09/09/2019 |
7.54
|
3,580 | 7.63 | 7.70 | 7.54 | 0 | 890 | -0.0 | |
06/09/2019 |
7.63
|
570 | 7.70 | 7.70 | 7.63 | 0 | 490 | -0.0 | |
05/09/2019 |
7.70
|
5,980 | 7.85 | 7.91 | 7.70 | 0 | 0 | 0 | |
04/09/2019 |
7.85
|
2,930 | 7.60 | 7.91 | 7.51 | 0 | 0 | 0 | |
03/09/2019 |
7.60
|
970 | 7.70 | 7.76 | 7.57 | 0 | 0 | 0 | |
30/08/2019 |
7.70
|
2,250 | 7.57 | 7.70 | 7.57 | 0 | 0 | 0 | |
29/08/2019 |
7.57
|
2,910 | 7.57 | 7.63 | 7.57 | 0 | 0 | 0 | |
28/08/2019 |
7.57
|
3,810 | 7.63 | 7.63 | 7.54 | 0 | 0 | 0 | |
27/08/2019 |
7.63
|
2,590 | 7.63 | 7.63 | 7.51 | 0 | 0 | 0 | |
26/08/2019 |
7.63
|
16,620 | 7.63 | 7.63 | 7.48 | 0 | 0 | 0 | |
23/08/2019 |
7.63
|
410 | 7.57 | 7.63 | 7.63 | 0 | 0 | 0 | |
22/08/2019 |
7.57
|
15,560 | 7.57 | 7.63 | 7.51 | 0 | 0 | 0 | |
21/08/2019 |
7.57
|
15,980 | 7.57 | 7.63 | 7.57 | 0 | 0 | 0 | |
20/08/2019 |
7.57
|
1,270 | 7.57 | 7.63 | 7.57 | 0 | 0 | 0 | |
19/08/2019 |
7.57
|
35,790 | 7.51 | 7.57 | 7.45 | 0 | 0 | 0 | |
16/08/2019 |
7.51
|
18,460 | 7.63 | 7.63 | 7.45 | 0 | 0 | 0 | |
15/08/2019 |
7.63
|
420 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
14/08/2019 |
7.63
|
7,470 | 7.63 | 7.70 | 7.51 | 0 | 0 | 0 | |
13/08/2019 |
7.63
|
18,190 | 7.63 | 7.70 | 7.48 | 0 | 0 | 0 | |
12/08/2019 |
7.63
|
1,350 | 7.60 | 7.63 | 7.63 | 0 | 0 | 0 | |
09/08/2019 |
7.60
|
3,920 | 7.48 | 7.63 | 7.48 | 0 | 0 | 0 | |
08/08/2019 |
7.48
|
5,180 | 7.51 | 7.57 | 7.45 | 0 | 200 | -0.0 | |
07/08/2019 |
7.51
|
11,820 | 7.51 | 7.57 | 7.45 | 0 | 0 | 0 | |
06/08/2019 |
7.51
|
10,280 | 7.57 | 7.57 | 7.45 | 0 | 100 | -0.0 | |
05/08/2019 |
7.57
|
40,950 | 7.70 | 7.70 | 7.54 | 0 | 0 | 0 | |
02/08/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
02/08/2019 |
7.70
|
21,960 | 7.73 | 7.94 | 7.70 | 7,000 | 0 | 0.1 | |
01/08/2019 |
7.73
|
25,920 | 7.82 | 7.87 | 7.73 | 0 | 0 | 0 | |
31/07/2019 |
7.82
|
43,840 | 7.87 | 7.87 | 7.82 | 0 | 0 | 0 | |
30/07/2019 |
7.87
|
40,020 | 7.87 | 7.87 | 7.79 | 300 | 0 | 0.0 | |
29/07/2019 |
7.87
|
27,080 | 7.87 | 7.87 | 7.82 | 0 | 0 | 0 | |
26/07/2019 |
7.87
|
40,130 | 7.90 | 8.08 | 7.82 | 0 | 0 | 0 | |
25/07/2019 |
7.90
|
9,780 | 7.82 | 7.90 | 7.82 | 0 | 0 | 0 | |
24/07/2019 |
7.82
|
57,480 | 7.87 | 7.87 | 7.79 | 0 | 0 | 0 | |
23/07/2019 |
7.87
|
57,180 | 7.87 | 8.11 | 7.82 | 0 | 0 | 0 | |
22/07/2019 |
7.87
|
74,050 | 8.14 | 8.14 | 7.82 | 0 | 0 | 0 | |
19/07/2019 |
8.14
|
13,350 | 8.17 | 8.20 | 8.11 | 0 | 0 | 0 | |
18/07/2019 |
8.17
|
133,800 | 8.17 | 8.35 | 8.14 | 0 | 0 | 0 | |
17/07/2019 |
8.17
|
146,940 | 7.82 | 8.26 | 7.93 | 0 | 0 | 0 | |
16/07/2019 |
7.82
|
45,490 | 7.85 | 7.85 | 7.76 | 0 | 0 | 0 | |
15/07/2019 |
7.85
|
1,010 | 7.73 | 7.90 | 7.82 | 0 | 0 | 0 | |
12/07/2019 |
7.73
|
20,190 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 | |
11/07/2019 |
7.90
|
6,250 | 7.90 | 7.99 | 7.85 | 0 | 0 | 0 |