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 | -0.39% | 41,062,100 | -1,188,750 | -46.4 |
38.10
40.40
38.95
|
2 tháng
(2024-07-22) |
2.35 | 6.45% | 81,308,600 | -2,626,490 | -101.3 |
33.90
42.50
38.95
|
3 tháng
(2024-06-21) |
10.94 | 39.26% | 109,462,800 | -2,555,430 | -95.3 |
26.96
42.50
38.95
|
6 tháng
(2024-03-25) |
16.89 | 77.06% | 160,651,700 | -2,635,135 | -96.4 |
20.93
42.50
38.95
|
12 tháng
(2023-09-25) |
22.78 | 142.24% | 242,690,100 | -2,370,345 | -84.9 |
12.71
42.50
38.95
|
24 tháng
(2022-09-30) |
24.94 | 179.91% | 342,039,900 | -1,807,955 | -63.7 |
8.20
42.50
38.95
|
36 tháng
(2021-10-05) |
21.01 | 118.04% | 517,762,300 | -4,616,181 | -206.0 |
8.20
42.50
38.95
|
60 tháng
(2019-10-16) |
32.32 | 499.13% | 647,001,740 | -8,111,461 | -348.1 |
5.24
42.50
38.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
6.07
|
99,170 | 6.11 | 6.13 | 6.05 | 0 | 0 | 0 | |
28/11/2019 |
6.11
|
49,480 | 6.17 | 6.17 | 6.07 | 0 | 0 | 0 | |
27/11/2019 |
6.17
|
60,200 | 6.18 | 6.18 | 6.14 | 1,000 | 0 | 0.0 | |
26/11/2019 |
6.18
|
36,960 | 6.18 | 6.21 | 6.15 | 800 | 0 | 0.0 | |
25/11/2019 |
6.18
|
24,360 | 6.14 | 6.20 | 6.13 | 2,000 | 0 | 0.0 | |
22/11/2019 |
6.14
|
44,300 | 6.20 | 6.28 | 6.14 | 0 | 16,950 | -0.4 | |
21/11/2019 |
6.20
|
179,130 | 6.13 | 6.27 | 6.15 | 0 | 123,770 | -2.7 | |
20/11/2019 |
6.13
|
36,570 | 6.15 | 6.17 | 6.11 | 2,100 | 0 | 0.0 | |
19/11/2019 |
6.15
|
24,240 | 6.14 | 6.17 | 6.11 | 0 | 0 | 0 | |
18/11/2019 |
6.14
|
25,310 | 6.13 | 6.17 | 6.11 | 0 | 0 | 0 | |
15/11/2019 |
6.13
|
16,810 | 6.14 | 6.17 | 6.11 | 0 | 1,800 | -0.0 | |
14/11/2019 |
6.14
|
57,830 | 6.13 | 6.20 | 6.13 | 19,000 | 0 | 0.4 | |
13/11/2019 |
6.13
|
84,710 | 6.21 | 6.21 | 6.13 | 2,000 | 11,210 | -0.2 | |
12/11/2019 |
6.21
|
51,360 | 6.17 | 6.21 | 6.17 | 5,000 | 4,200 | 0.0 | |
11/11/2019 |
6.17
|
62,070 | 6.20 | 6.20 | 6.13 | 3,420 | 7,000 | -0.1 | |
08/11/2019 |
6.20
|
123,250 | 6.20 | 6.27 | 6.20 | 90 | 99,080 | -2.1 | |
07/11/2019 |
6.20
|
100,080 | 6.17 | 6.23 | 6.15 | 4,890 | 74,100 | -1.5 | |
06/11/2019 |
6.17
|
51,810 | 6.21 | 6.21 | 6.17 | 700 | 18,840 | -0.4 | |
05/11/2019 |
6.21
|
78,640 | 6.21 | 6.23 | 6.15 | 2,000 | 44,920 | -0.9 | |
04/11/2019 |
6.21
|
67,340 | 6.21 | 6.36 | 6.15 | 10,400 | 32,110 | -0.5 | |
01/11/2019 |
6.21
|
152,630 | 6.36 | 6.37 | 6.20 | 1,600 | 100,000 | -2.1 | |
31/10/2019 |
6.36
|
20,000 | 6.40 | 6.44 | 6.34 | 4,700 | 0 | 0.1 | |
30/10/2019 |
6.40
|
25,680 | 6.44 | 6.46 | 6.36 | 100 | 1,160 | -0.0 | |
29/10/2019 |
6.44
|
25,320 | 6.49 | 6.50 | 6.36 | 2,600 | 2,950 | -0.0 | |
28/10/2019 |
6.49
|
78,130 | 6.34 | 6.53 | 6.41 | 0 | 8,000 | -0.2 | |
25/10/2019 |
6.34
|
18,810 | 6.31 | 6.39 | 6.30 | 7,000 | 7,160 | -0.0 | |
24/10/2019 |
6.31
|
41,230 | 6.36 | 6.44 | 6.30 | 7,300 | 34,200 | -0.6 | |
23/10/2019 |
6.36
|
55,630 | 6.33 | 6.50 | 6.24 | 0 | 25,000 | -0.5 | |
22/10/2019 |
6.33
|
179,450 | 6.50 | 6.50 | 6.31 | 37,800 | 95,270 | -1.3 | |
21/10/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/10/2019 |
6.50
|
47,150 | 6.56 | 6.67 | 6.50 | 100 | 0 | 0.0 | |
18/10/2019 |
6.56
|
25,320 | 6.59 | 6.61 | 6.53 | 0 | 0 | 0 | |
17/10/2019 |
6.59
|
48,100 | 6.48 | 6.63 | 6.48 | 0 | 0 | 0 | |
16/10/2019 |
6.48
|
27,770 | 6.37 | 6.49 | 6.37 | 0 | 0 | 0 | |
15/10/2019 |
6.37
|
43,330 | 6.48 | 6.48 | 6.37 | 520 | 0 | 0.0 | |
14/10/2019 |
6.48
|
36,480 | 6.49 | 6.50 | 6.39 | 2,700 | 0 | 0.1 | |
11/10/2019 |
6.49
|
35,160 | 6.52 | 6.56 | 6.42 | 200 | 0 | 0.0 | |
10/10/2019 |
6.52
|
54,080 | 6.50 | 6.59 | 6.45 | 0 | 0 | 0 | |
09/10/2019 |
6.50
|
28,410 | 6.43 | 6.56 | 6.43 | 0 | 0 | 0 | |
08/10/2019 |
6.43
|
103,130 | 6.45 | 6.56 | 6.37 | 0 | 48,520 | -1.1 | |
07/10/2019 |
6.45
|
56,240 | 6.61 | 6.61 | 6.42 | 3,500 | 0 | 0.1 | |
04/10/2019 |
6.61
|
51,250 | 6.78 | 6.81 | 6.60 | 0 | 8,900 | -0.2 | |
03/10/2019 |
6.78
|
15,940 | 6.86 | 6.86 | 6.68 | 0 | 0 | 0 | |
02/10/2019 |
6.86
|
107,020 | 6.64 | 6.86 | 6.59 | 27,000 | 0 | 0.7 | |
01/10/2019 |
6.64
|
63,880 | 6.53 | 6.67 | 6.53 | 3,000 | 0 | 0.1 | |
30/09/2019 |
6.53
|
46,150 | 6.39 | 6.67 | 6.39 | 0 | 0 | 0 | |
27/09/2019 |
6.39
|
35,430 | 6.42 | 6.42 | 6.34 | 0 | 120 | -0.0 | |
26/09/2019 |
6.42
|
69,330 | 6.37 | 6.42 | 6.30 | 0 | 0 | 0 | |
25/09/2019 |
6.37
|
21,530 | 6.39 | 6.39 | 6.31 | 0 | 1,000 | -0.0 | |
24/09/2019 |
6.39
|
47,410 | 6.25 | 6.43 | 6.25 | 0 | 1,000 | -0.0 | |
23/09/2019 |
6.25
|
147,810 | 6.39 | 6.39 | 6.25 | 0 | 66,590 | -1.5 | |
20/09/2019 |
6.39
|
80,530 | 6.42 | 6.50 | 6.38 | 300 | 44,830 | -1.0 | |
19/09/2019 |
6.42
|
102,110 | 6.49 | 6.49 | 6.39 | 0 | 6,320 | -0.1 | |
18/09/2019 |
6.49
|
107,380 | 6.55 | 6.56 | 6.48 | 5,110 | 0 | 0.1 | |
17/09/2019 |
6.55
|
56,930 | 6.56 | 6.56 | 6.50 | 0 | 3,300 | -0.1 | |
16/09/2019 |
6.56
|
56,270 | 6.56 | 6.63 | 6.52 | 2,440 | 3,390 | -0.0 | |
13/09/2019 |
6.56
|
158,660 | 6.41 | 6.56 | 6.41 | 1,000 | 20,900 | -0.5 | |
12/09/2019 |
6.41
|
70,130 | 6.56 | 6.59 | 6.41 | 0 | 21,940 | -0.5 | |
11/09/2019 |
6.56
|
124,190 | 6.64 | 6.64 | 6.39 | 100 | 9,200 | -0.2 | |
10/09/2019 |
6.64
|
47,330 | 6.84 | 6.84 | 6.61 | 0 | 20,870 | -0.5 | |
09/09/2019 |
6.84
|
19,830 | 6.86 | 6.89 | 6.70 | 0 | 0 | 0 | |
06/09/2019 |
6.86
|
35,050 | 6.89 | 6.92 | 6.81 | 0 | 300 | -0.0 | |
05/09/2019 |
6.89
|
27,150 | 6.89 | 6.92 | 6.82 | 0 | 500 | -0.0 | |
04/09/2019 |
6.89
|
100,830 | 6.96 | 6.96 | 6.84 | 20,000 | 54,500 | -0.9 | |
03/09/2019 |
6.96
|
35,510 | 6.93 | 7.03 | 6.86 | 0 | 11,000 | -0.3 | |
30/08/2019 |
6.93
|
103,750 | 6.99 | 6.99 | 6.89 | 0 | 69,900 | -1.7 | |
29/08/2019 |
6.99
|
17,230 | 6.99 | 6.99 | 6.92 | 0 | 0 | 0 | |
28/08/2019 |
6.99
|
28,270 | 6.99 | 7.02 | 6.93 | 0 | 1,260 | -0.0 | |
27/08/2019 |
6.99
|
35,160 | 6.99 | 7.04 | 6.95 | 0 | 0 | 0 | |
26/08/2019 |
6.99
|
36,040 | 7.02 | 7.02 | 6.85 | 0 | 0 | 0 | |
23/08/2019 |
7.02
|
19,290 | 7.03 | 7.11 | 6.92 | 0 | 8,300 | -0.2 | |
22/08/2019 |
7.03
|
25,160 | 7.10 | 7.10 | 6.97 | 0 | 0 | 0 | |
21/08/2019 |
7.10
|
59,020 | 7.15 | 7.15 | 7.00 | 370 | 35,380 | -0.9 | |
20/08/2019 |
7.15
|
42,370 | 7.17 | 7.22 | 7.08 | 0 | 0 | 0 | |
19/08/2019 |
7.17
|
98,390 | 7.10 | 7.22 | 7.08 | 13,420 | 2,100 | 0.3 | |
16/08/2019 |
7.10
|
25,640 | 7.07 | 7.11 | 7.00 | 1,600 | 0 | 0.0 | |
15/08/2019 |
7.07
|
44,640 | 7.11 | 7.11 | 6.99 | 10,600 | 910 | 0.2 | |
14/08/2019 |
7.11
|
5,460 | 7.07 | 7.20 | 7.07 | 0 | 0 | 0 | |
13/08/2019 |
7.07
|
23,830 | 7.17 | 7.17 | 7.06 | 7,000 | 1,610 | 0.1 | |
12/08/2019 |
7.17
|
52,890 | 7.06 | 7.20 | 7.06 | 2,000 | 3,090 | -0.0 | |
09/08/2019 |
7.06
|
33,120 | 7.18 | 7.20 | 7.04 | 20 | 13,510 | -0.3 | |
08/08/2019 |
7.18
|
74,600 | 7.18 | 7.20 | 6.93 | 1,610 | 30,290 | -0.7 | |
07/08/2019 |
7.18
|
96,440 | 7.22 | 7.26 | 7.18 | 13,500 | 34,220 | -0.5 | |
06/08/2019 |
7.22
|
38,630 | 7.22 | 7.24 | 7.17 | 0 | 2,050 | -0.1 | |
05/08/2019 |
7.22
|
107,910 | 7.32 | 7.42 | 7.22 | 800 | 0 | 0.0 | |
02/08/2019 |
7.32
|
99,170 | 7.21 | 7.42 | 7.21 | 60,000 | 0 | 1.6 | |
01/08/2019 |
7.21
|
33,550 | 7.21 | 7.26 | 7.20 | 4,500 | 0 | 0.1 | |
31/07/2019 |
7.21
|
26,830 | 7.20 | 7.31 | 7.20 | 0 | 0 | 0 | |
30/07/2019 |
7.20
|
70,580 | 7.31 | 7.31 | 7.20 | 4,800 | 0 | 0.1 | |
29/07/2019 |
7.31
|
30,080 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 | |
26/07/2019 |
7.24
|
24,070 | 7.21 | 7.33 | 7.24 | 0 | 0 | 0 | |
25/07/2019 |
7.21
|
84,120 | 7.18 | 7.33 | 7.18 | 0 | 2,000 | -0.1 | |
24/07/2019 |
7.18
|
136,650 | 7.31 | 7.32 | 7.13 | 0 | 3,000 | -0.1 | |
23/07/2019 |
7.31
|
93,990 | 7.56 | 7.58 | 7.31 | 2,000 | 0 | 0.1 | |
22/07/2019 |
7.56
|
104,870 | 7.69 | 7.69 | 7.56 | 0 | 0 | 0 | |
19/07/2019 |
7.69
|
47,740 | 7.69 | 7.75 | 7.62 | 0 | 32,030 | -0.9 | |
18/07/2019 |
7.69
|
18,720 | 7.74 | 7.75 | 7.69 | 500 | 0 | 0.0 | |
17/07/2019 |
7.74
|
21,620 | 7.72 | 7.75 | 7.69 | 0 | 0 | 0 | |
16/07/2019 |
7.72
|
39,060 | 7.71 | 7.74 | 7.67 | 70 | 0 | 0.0 | |
15/07/2019 |
7.71
|
15,970 | 7.72 | 7.78 | 7.68 | 0 | 0 | 0 | |
12/07/2019 |
7.72
|
79,690 | 7.69 | 7.80 | 7.61 | 0 | 43,020 | -1.2 |