Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 0.81% | 425,800 | 14,600 | 0.2 |
12.40
12.65
12.60
|
2 tháng
(2024-07-22) |
-1.09 | -8.03% | 1,015,200 | 24,700 | 0.3 |
11.95
13.59
12.60
|
3 tháng
(2024-06-24) |
-1.09 | -8.03% | 1,357,700 | 33,100 | 0.5 |
11.95
13.73
12.60
|
6 tháng
(2024-03-25) |
-0.35 | -2.75% | 1,718,200 | 37,700 | 0.5 |
11.75
13.73
12.60
|
12 tháng
(2023-09-26) |
1.77 | 16.45% | 2,116,300 | 13,500 | 0.3 |
10.23
13.73
12.60
|
24 tháng
(2022-10-03) |
2.41 | 23.88% | 3,045,700 | 46,900 | 0.7 |
8.27
13.73
12.60
|
36 tháng
(2021-10-06) |
0.50 | 4.19% | 4,124,400 | 24,000 | -2.9 |
8.27
14.96
12.60
|
60 tháng
(2019-10-17) |
4.64 | 59.01% | 5,707,680 | 56,470 | -2.4 |
6.29
14.96
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
7.17
|
3,510 | 6.94 | 7.17 | 6.94 | 0 | 0 | 0 | |
09/07/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
08/07/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
05/07/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
04/07/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
03/07/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
02/07/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
01/07/2019 |
6.94
|
2,320 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
28/06/2019 |
6.94
|
2,690 | 6.75 | 6.94 | 6.94 | 0 | 0 | 0 | |
27/06/2019 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
26/06/2019 |
6.75
|
80 | 6.78 | 6.78 | 6.62 | 0 | 0 | 0 | |
25/06/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
24/06/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
21/06/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
20/06/2019 |
6.78
|
1,190 | 6.35 | 6.78 | 6.78 | 1,190 | 0 | 0.0 | |
19/06/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
18/06/2019 |
6.35
|
330 | 6.31 | 6.75 | 6.35 | 0 | 0 | 0 | |
17/06/2019 |
6.31
|
20 | 5.90 | 6.31 | 5.96 | 0 | 0 | 0 | |
14/06/2019 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 90 | 0 | 0.0 | |
13/06/2019 |
5.90
|
1,000 | 6.22 | 6.22 | 5.90 | 1,000 | 0 | 0.0 | |
12/06/2019 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
11/06/2019 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
10/06/2019 |
6.22
|
200 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
07/06/2019 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
06/06/2019 |
6.22
|
30 | 6.16 | 6.22 | 6.22 | 0 | 0 | 0 | |
05/06/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
04/06/2019 |
6.16
|
300 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
03/06/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
31/05/2019 |
6.16
|
490 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
30/05/2019 |
6.16
|
500 | 6.03 | 6.16 | 6.16 | 0 | 0 | 0 | |
29/05/2019 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
28/05/2019 |
6.03
|
50 | 5.90 | 6.03 | 6.03 | 0 | 0 | 0 | |
27/05/2019 |
5.90
|
1,000 | 5.83 | 5.90 | 5.90 | 700 | 0 | 0.0 | |
24/05/2019 |
5.83
|
3,890 | 6.09 | 6.09 | 5.83 | 2,000 | 0 | 0.0 | |
23/05/2019 |
6.09
|
470 | 6.16 | 6.16 | 6.09 | 0 | 0 | 0 | |
22/05/2019 |
6.16
|
10 | 6.43 | 6.43 | 6.16 | 0 | 0 | 0 | |
21/05/2019 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
20/05/2019 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
17/05/2019 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
16/05/2019 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
15/05/2019 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
14/05/2019 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
13/05/2019 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
10/05/2019 |
6.43
|
520 | 6.43 | 6.43 | 6.42 | 0 | 0 | 0 | |
09/05/2019 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
08/05/2019 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
07/05/2019 |
6.43
|
50 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
06/05/2019 |
6.43
|
10 | 6.55 | 6.55 | 6.43 | 0 | 0 | 0 | |
03/05/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/05/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
02/05/2019 |
6.55
|
4,430 | 6.55 | 6.55 | 6.55 | 0 | 10 | -0.0 | |
26/04/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
25/04/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
24/04/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
23/04/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
22/04/2019 |
6.55
|
200 | 6.70 | 6.70 | 6.55 | 0 | 0 | 0 | |
19/04/2019 |
6.70
|
160 | 6.70 | 6.70 | 6.55 | 0 | 0 | 0 | |
18/04/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
17/04/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
16/04/2019 |
6.70
|
340 | 6.55 | 6.70 | 6.55 | 240 | 0 | 0.0 | |
12/04/2019 |
6.55
|
500 | 6.55 | 6.55 | 6.55 | 500 | 0 | 0.0 | |
11/04/2019 |
6.55
|
270 | 6.64 | 6.64 | 6.55 | 260 | 0 | 0.0 | |
10/04/2019 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
09/04/2019 |
6.64
|
1,010 | 6.25 | 6.64 | 6.64 | 0 | 0 | 0 | |
08/04/2019 |
6.25
|
160 | 6.13 | 6.25 | 6.19 | 100 | 0 | 0.0 | |
05/04/2019 |
6.13
|
20 | 5.81 | 6.13 | 6.13 | 0 | 0 | 0 | |
04/04/2019 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
03/04/2019 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
02/04/2019 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
01/04/2019 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
29/03/2019 |
5.81
|
40 | 6.22 | 6.22 | 5.79 | 0 | 0 | 0 | |
28/03/2019 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
27/03/2019 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
26/03/2019 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
25/03/2019 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
22/03/2019 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
21/03/2019 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
20/03/2019 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
19/03/2019 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
18/03/2019 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
15/03/2019 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
14/03/2019 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
13/03/2019 |
6.22
|
10 | 6.19 | 6.22 | 6.22 | 0 | 0 | 0 | |
12/03/2019 |
6.19
|
30 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
11/03/2019 |
6.19
|
40 | 6.25 | 6.25 | 6.19 | 0 | 10 | -0.0 | |
08/03/2019 |
6.25
|
30 | 6.01 | 6.25 | 6.25 | 0 | 0 | 0 | |
07/03/2019 |
6.01
|
10 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
06/03/2019 |
6.01
|
10 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
05/03/2019 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
04/03/2019 |
6.01
|
40 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
01/03/2019 |
6.01
|
10 | 5.62 | 6.01 | 6.01 | 0 | 0 | 0 | |
28/02/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
27/02/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
26/02/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
25/02/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
22/02/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
21/02/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
20/02/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
19/02/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
18/02/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
15/02/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |