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) |
-1.90 | -2.69% | 181,200 | 0 | 0 |
68
71.30
68.80
|
2 tháng
(2024-07-22) |
-22.70 | -24.81% | 623,500 | 0 | 0 |
66.10
91.50
68.80
|
3 tháng
(2024-06-21) |
-16.60 | -19.44% | 1,326,500 | 0 | 0 |
66.10
95
68.80
|
6 tháng
(2024-03-25) |
9.54 | 16.10% | 3,534,586 | 0 | 0 |
59.26
95
68.80
|
12 tháng
(2023-09-25) |
31.40 | 83.96% | 6,022,375 | 0 | 0 |
36.43
95
68.80
|
24 tháng
(2022-09-30) |
47.87 | 228.76% | 8,365,776 | -8,400 | -0.2 |
12.63
95
68.80
|
36 tháng
(2021-10-05) |
47.36 | 220.88% | 11,539,528 | 10,200 | 0.4 |
12.53
95
68.80
|
60 tháng
(2019-10-16) |
61.92 | 900.71% | 13,415,304 | 15,900 | 0.6 |
5.86
95
68.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
6.30
|
200 | 6.95 | 6.95 | 6.30 | 0 | 0 | 0 | |
28/11/2019 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
27/11/2019 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
26/11/2019 |
6.95
|
3 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
25/11/2019 |
6.95
|
100 | 6.44 | 6.95 | 6.95 | 0 | 0 | 0 | |
22/11/2019 |
6.44
|
100 | 5.86 | 6.44 | 6.44 | 0 | 0 | 0 | |
21/11/2019 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
20/11/2019 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
19/11/2019 |
5.86
|
48 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
18/11/2019 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
15/11/2019 |
5.86
|
2 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
14/11/2019 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
13/11/2019 |
5.86
|
3,898 | 6.51 | 6.51 | 5.86 | 0 | 0 | 0 | |
12/11/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
11/11/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
08/11/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
07/11/2019 |
6.51
|
5,600 | 7.02 | 7.02 | 6.51 | 0 | 0 | 0 | |
06/11/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
05/11/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
04/11/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
01/11/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
31/10/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
30/10/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
29/10/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
28/10/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
25/10/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
24/10/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
23/10/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
22/10/2019 |
7.02
|
100 | 6.88 | 7.02 | 7.02 | 0 | 0 | 0 | |
21/10/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
18/10/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
17/10/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
16/10/2019 |
6.88
|
100 | 6.59 | 6.88 | 6.88 | 0 | 0 | 0 | |
15/10/2019 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
14/10/2019 |
6.59
|
700 | 6.44 | 6.59 | 5.86 | 0 | 0 | 0 | |
11/10/2019 |
6.44
|
102 | 5.86 | 6.44 | 6.44 | 0 | 0 | 0 | |
10/10/2019 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
09/10/2019 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
08/10/2019 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
07/10/2019 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
04/10/2019 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
03/10/2019 |
5.86
|
2,500 | 5.86 | 5.93 | 5.86 | 0 | 0 | 0 | |
02/10/2019 |
5.86
|
1,800 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
01/10/2019 |
5.86
|
600 | 5.86 | 5.93 | 5.86 | 0 | 0 | 0 | |
30/09/2019 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
27/09/2019 |
5.86
|
2,700 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
26/09/2019 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
25/09/2019 |
5.86
|
300 | 6.51 | 6.51 | 5.86 | 0 | 0 | 0 | |
24/09/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
23/09/2019 |
6.51
|
1,000 | 7.24 | 7.24 | 6.51 | 0 | 0 | 0 | |
20/09/2019 |
7.24
|
200 | 7.24 | 7.24 | 6.51 | 0 | 0 | 0 | |
19/09/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
18/09/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
17/09/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
16/09/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
13/09/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
12/09/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
11/09/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
10/09/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
09/09/2019 |
7.24
|
100 | 7.60 | 7.60 | 7.24 | 0 | 0 | 0 | |
06/09/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
05/09/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
04/09/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
03/09/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
30/08/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
29/08/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
28/08/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
27/08/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
26/08/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
23/08/2019 |
7.60
|
100 | 7.96 | 7.96 | 7.60 | 0 | 0 | 0 | |
22/08/2019 |
7.96
|
100 | 7.24 | 7.96 | 7.96 | 0 | 0 | 0 | |
21/08/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
20/08/2019 |
7.24
|
100 | 6.80 | 7.24 | 7.24 | 0 | 0 | 0 | |
19/08/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
16/08/2019 |
6.80
|
700 | 6.51 | 6.80 | 6.80 | 0 | 0 | 0 | |
15/08/2019 |
6.51
|
1,500 | 6.51 | 6.51 | 6.15 | 0 | 0 | 0 | |
14/08/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
13/08/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
12/08/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
09/08/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
08/08/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
07/08/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
06/08/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
05/08/2019 |
6.51
|
500 | 7.24 | 7.24 | 6.51 | 0 | 0 | 0 | |
02/08/2019 |
7.24
|
100 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
01/08/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
31/07/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
30/07/2019: Cổ tức tiền mặt tỉ lệ: 7% Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
30/07/2019 |
7.24
|
900 | 6.71 | 7.38 | 7.24 | 0 | 0 | 0 | |
29/07/2019 |
6.71
|
20,000 | 6.11 | 6.71 | 6.71 | 0 | 0 | 0 | |
26/07/2019 |
6.11
|
6,200 | 5.56 | 6.11 | 6.11 | 0 | 0 | 0 | |
25/07/2019 |
5.56
|
9,000 | 5.05 | 5.56 | 5.56 | 0 | 0 | 0 | |
24/07/2019 |
5.05
|
2,232 | 4.59 | 5.05 | 5.05 | 0 | 0 | 0 | |
23/07/2019 |
4.59
|
1,000 | 4.18 | 4.59 | 4.59 | 0 | 0 | 0 | |
22/07/2019 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
19/07/2019 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
18/07/2019 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
17/07/2019 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
16/07/2019 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
15/07/2019 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
12/07/2019 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |