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) |
0.50 | 4.59% | 14,000 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.70 | 6.54% | 43,800 | 2,600 | 0.0 |
10.70
11.50
11.40
|
3 tháng
(2024-06-24) |
0.40 | 3.64% | 99,700 | 2,300 | 0.0 |
10.70
11.50
11.40
|
6 tháng
(2024-03-25) |
0.69 | 6.41% | 186,200 | -27,800 | -0.3 |
10.04
11.77
11.40
|
12 tháng
(2023-09-26) |
2.22 | 24.23% | 220,800 | -27,500 | -0.3 |
9.18
12.11
11.40
|
24 tháng
(2022-10-03) |
1.67 | 17.22% | 2,233,811 | -28,600 | -0.3 |
8.45
12.11
11.40
|
36 tháng
(2021-10-06) |
2.62 | 29.91% | 2,971,549 | -26,100 | -0.3 |
8.45
12.11
11.40
|
60 tháng
(2019-10-17) |
5.42 | 90.62% | 4,677,172 | -505,420 | -4.8 |
4.45
12.11
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
10/07/2019 |
6.17
|
100 | 6.30 | 6.30 | 6.17 | 0 | 0 | 0 | |
09/07/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
08/07/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
05/07/2019 |
6.30
|
10,014 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
04/07/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
03/07/2019 |
6.30
|
10,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
02/07/2019 |
6.30
|
6,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
01/07/2019 |
6.30
|
10,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
28/06/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
27/06/2019 |
6.30
|
2,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
26/06/2019 |
6.30
|
10,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
25/06/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
24/06/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
21/06/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
20/06/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
19/06/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
18/06/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
17/06/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
14/06/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
13/06/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
12/06/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
11/06/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
10/06/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
07/06/2019 |
6.30
|
3,200 | 6.30 | 6.30 | 6.30 | 0 | 3,200 | -0.0 | |
06/06/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
05/06/2019 |
6.30
|
9,000 | 6.30 | 6.30 | 6.30 | 0 | 9,000 | -0.1 | |
04/06/2019 |
6.30
|
100 | 6.36 | 6.36 | 6.30 | 0 | 100 | -0.0 | |
03/06/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
31/05/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
30/05/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
30/05/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
29/05/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
28/05/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
27/05/2019 |
6.36
|
600 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
24/05/2019 |
6.36
|
200 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
23/05/2019 |
6.36
|
86 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
22/05/2019 |
6.36
|
1,300 | 6.36 | 6.36 | 6.36 | 0 | 1,300 | 0 | |
21/05/2019 |
6.36
|
3,400 | 6.36 | 6.36 | 6.36 | 0 | 1,900 | -0.0 | |
20/05/2019 |
6.36
|
2,900 | 6.36 | 6.36 | 6.30 | 0 | 1,900 | -0.0 | |
17/05/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
16/05/2019 |
6.36
|
100 | 5.82 | 6.36 | 6.36 | 100 | 0 | 0.0 | |
15/05/2019 |
5.82
|
5,100 | 6.30 | 6.30 | 5.82 | 0 | 0 | 0 | |
14/05/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
13/05/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
10/05/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
09/05/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
08/05/2019 |
6.30
|
300 | 6.18 | 6.30 | 6.30 | 0 | 0 | 0 | |
07/05/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
06/05/2019 |
6.18
|
11,011 | 6.18 | 6.18 | 6.18 | 0 | 8,900 | -0.1 | |
03/05/2019 |
6.18
|
12,400 | 6.18 | 6.18 | 6.18 | 0 | 3,800 | -0.0 | |
02/05/2019 |
6.18
|
3,800 | 6.12 | 6.18 | 6.18 | 0 | 0 | 0 | |
26/04/2019 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
25/04/2019 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
24/04/2019 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
23/04/2019 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
22/04/2019 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
19/04/2019 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
18/04/2019 |
6.12
|
4,500 | 6.06 | 6.12 | 6.06 | 0 | 0 | 0 | |
17/04/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
16/04/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
12/04/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
11/04/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
10/04/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
09/04/2019 |
6.06
|
5,000 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
08/04/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
05/04/2019 |
6.06
|
2,700 | 6.00 | 6.06 | 6.06 | 0 | 0 | 0 | |
04/04/2019 |
6.00
|
1,830 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
03/04/2019 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
02/04/2019 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
01/04/2019 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
29/03/2019 |
6.00
|
8,000 | 6.00 | 6.00 | 6.00 | 0 | 8,000 | -0.1 | |
28/03/2019 |
6.00
|
19,600 | 6.00 | 6.00 | 6.00 | 0 | 11,600 | -0.1 | |
27/03/2019 |
6.00
|
20,000 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
26/03/2019 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
25/03/2019 |
6.00
|
500 | 6.00 | 6.00 | 6.00 | 0 | 500 | -0.0 | |
22/03/2019 |
6.00
|
22,200 | 6.00 | 6.00 | 6.00 | 0 | 9,800 | -0.1 | |
21/03/2019 |
6.00
|
20,400 | 6.06 | 6.06 | 6.00 | 0 | 10,400 | -0.1 | |
20/03/2019 |
6.06
|
40,500 | 6.00 | 6.06 | 6.00 | 0 | 10,500 | -0.1 | |
19/03/2019 |
6.00
|
40,100 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
18/03/2019 |
6.00
|
100 | 5.88 | 6.00 | 6.00 | 0 | 0 | 0 | |
15/03/2019 |
5.88
|
100 | 6.00 | 6.00 | 5.88 | 0 | 0 | 0 | |
14/03/2019 |
6.00
|
40,000 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
13/03/2019 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
12/03/2019 |
6.00
|
66,000 | 6.24 | 6.24 | 5.70 | 0 | 0 | 0 | |
11/03/2019 |
6.24
|
48,600 | 6.24 | 6.24 | 6.18 | 0 | 5,000 | -0.1 | |
08/03/2019 |
6.24
|
1 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
07/03/2019 |
6.24
|
90,700 | 6.24 | 6.42 | 6.24 | 0 | 11,000 | -0.1 | |
06/03/2019 |
6.24
|
6,100 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
05/03/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
04/03/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
01/03/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
28/02/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
27/02/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
26/02/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
25/02/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
22/02/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
21/02/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
20/02/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
19/02/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
18/02/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |