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 | 0% | 88,700 | 0 | 0 |
32
33.90
33
|
2 tháng
(2024-07-22) |
1.20 | 3.77% | 254,700 | 0 | 0 |
31.30
33.90
33
|
3 tháng
(2024-06-24) |
1.61 | 5.14% | 411,500 | 0 | 0 |
30.80
34
33
|
6 tháng
(2024-03-25) |
3.94 | 13.55% | 957,800 | 1,400 | 0.0 |
28.19
34
33
|
12 tháng
(2023-09-26) |
7.68 | 30.32% | 2,585,200 | 760 | 0.0 |
22.09
34
33
|
24 tháng
(2022-10-03) |
21.17 | 178.87% | 7,360,633 | 220 | 0.0 |
10.95
34
33
|
36 tháng
(2021-10-06) |
25.41 | 334.83% | 8,479,407 | -2,380 | -0.1 |
7.15
34
33
|
60 tháng
(2019-10-17) |
26.17 | 383.37% | 8,770,965 | 210 | 0.0 |
3.72
34
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
05/07/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
04/07/2019 |
7.68
|
1,100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
03/07/2019 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
02/07/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
01/07/2019 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
28/06/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
27/06/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
26/06/2019 |
7.68
|
1,000 | 7.48 | 7.68 | 7.68 | 0 | 0 | 0 | |
25/06/2019 |
7.48
|
500 | 7.68 | 7.68 | 7.48 | 0 | 0 | 0 | |
24/06/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
21/06/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
20/06/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
19/06/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
18/06/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
17/06/2019 |
7.68
|
400 | 7.51 | 7.68 | 7.68 | 0 | 0 | 0 | |
14/06/2019 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
13/06/2019 |
7.51
|
1,100 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
12/06/2019 |
7.51
|
1,700 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
11/06/2019 |
7.51
|
1,000 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
10/06/2019 |
7.51
|
900 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
07/06/2019 |
7.51
|
428 | 7.27 | 7.51 | 7.51 | 0 | 0 | 0 | |
06/06/2019 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
05/06/2019 |
7.27
|
1,387 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
04/06/2019 |
7.27
|
700 | 7.24 | 7.44 | 7.27 | 0 | 0 | 0 | |
03/06/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
31/05/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
30/05/2019 |
7.24
|
50 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
29/05/2019 |
7.24
|
1,000 | 7.41 | 7.41 | 7.24 | 0 | 0 | 0 | |
28/05/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
27/05/2019 |
7.41
|
0 | 7.51 | 7.41 | 7.41 | 0 | 0 | 0 | |
24/05/2019 |
7.51
|
2,199 | 7.34 | 7.51 | 7.17 | 0 | 0 | 0 | |
23/05/2019 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
22/05/2019 |
7.34
|
900 | 7.51 | 7.51 | 7.34 | 0 | 0 | 0 | |
21/05/2019 |
7.51
|
300 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
20/05/2019 |
7.51
|
2,117 | 7.51 | 7.54 | 7.51 | 0 | 0 | 0 | |
17/05/2019 |
7.51
|
200 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
16/05/2019 |
7.51
|
2,100 | 7.65 | 7.65 | 7.17 | 0 | 0 | 0 | |
15/05/2019: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
15/05/2019 |
7.65
|
2,600 | 7.20 | 7.68 | 7.65 | 0 | 0 | 0 | |
14/05/2019 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
13/05/2019 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
10/05/2019 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
09/05/2019 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
08/05/2019 |
7.20
|
600 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
07/05/2019 |
7.20
|
400 | 7.26 | 7.26 | 7.20 | 0 | 0 | 0 | |
06/05/2019 |
7.26
|
400 | 7.08 | 7.26 | 7.26 | 0 | 0 | 0 | |
03/05/2019 |
7.08
|
200 | 7.02 | 7.08 | 7.08 | 0 | 0 | 0 | |
02/05/2019 |
7.02
|
1,000 | 7.14 | 7.14 | 7.02 | 0 | 0 | 0 | |
26/04/2019 |
7.14
|
300 | 7.08 | 7.14 | 7.14 | 0 | 0 | 0 | |
25/04/2019 |
7.08
|
0 | 7.02 | 7.08 | 7.08 | 0 | 0 | 0 | |
24/04/2019 |
7.02
|
1,200 | 7.36 | 7.36 | 7.02 | 0 | 0 | 0 | |
23/04/2019 |
7.36
|
0 | 7.90 | 7.36 | 7.36 | 0 | 0 | 0 | |
22/04/2019 |
7.90
|
2,200 | 6.90 | 7.90 | 7.02 | 0 | 0 | 0 | |
19/04/2019 |
6.90
|
17 | 6.99 | 6.99 | 6.90 | 0 | 0 | 0 | |
18/04/2019 |
6.99
|
300 | 6.87 | 6.99 | 6.87 | 100 | 0 | 0.0 | |
17/04/2019 |
6.87
|
200 | 6.74 | 6.87 | 6.87 | 0 | 0 | 0 | |
16/04/2019 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
12/04/2019 |
6.74
|
18 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
11/04/2019 |
6.74
|
1,700 | 7.51 | 7.51 | 6.74 | 0 | 0 | 0 | |
10/04/2019 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
09/04/2019 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
08/04/2019 |
7.51
|
100 | 6.96 | 7.51 | 7.51 | 0 | 0 | 0 | |
05/04/2019 |
6.96
|
218 | 6.90 | 6.96 | 6.96 | 0 | 0 | 0 | |
04/04/2019 |
6.90
|
1,700 | 6.93 | 6.93 | 6.81 | 0 | 0 | 0 | |
03/04/2019 |
6.93
|
100 | 6.87 | 6.93 | 6.93 | 0 | 0 | 0 | |
02/04/2019 |
6.87
|
600 | 6.87 | 6.90 | 6.87 | 0 | 0 | 0 | |
01/04/2019 |
6.87
|
1,000 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
29/03/2019 |
6.87
|
300 | 6.87 | 7.02 | 6.87 | 0 | 0 | 0 | |
28/03/2019 |
6.87
|
1,200 | 6.74 | 6.87 | 6.84 | 0 | 0 | 0 | |
27/03/2019 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
26/03/2019 |
6.74
|
200 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
25/03/2019 |
6.74
|
500 | 7.02 | 7.02 | 6.74 | 0 | 0 | 0 | |
22/03/2019 |
7.02
|
1,600 | 7.05 | 7.11 | 6.87 | 0 | 0 | 0 | |
21/03/2019 |
7.05
|
0 | 7.02 | 7.05 | 7.05 | 0 | 0 | 0 | |
20/03/2019 |
7.02
|
1,360 | 7.11 | 7.14 | 7.02 | 0 | 0 | 0 | |
19/03/2019 |
7.11
|
5,200 | 6.99 | 7.11 | 6.78 | 0 | 0 | 0 | |
18/03/2019 |
6.99
|
0 | 6.90 | 6.99 | 6.99 | 0 | 0 | 0 | |
15/03/2019 |
6.90
|
1,624 | 7.60 | 7.60 | 6.90 | 0 | 0 | 0 | |
14/03/2019 |
7.60
|
500 | 7.02 | 7.60 | 7.60 | 0 | 0 | 0 | |
13/03/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
12/03/2019 |
7.02
|
1,200 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
11/03/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
08/03/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
07/03/2019 |
7.02
|
900 | 7.02 | 7.02 | 6.99 | 0 | 0 | 0 | |
06/03/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
05/03/2019 |
7.02
|
600 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
04/03/2019 |
7.02
|
1,501 | 7.02 | 7.08 | 7.02 | 0 | 0 | 0 | |
01/03/2019 |
7.02
|
2,000 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
28/02/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
27/02/2019 |
7.02
|
100 | 6.71 | 7.02 | 7.02 | 0 | 0 | 0 | |
26/02/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
25/02/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
22/02/2019 |
6.71
|
2,500 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
21/02/2019 |
6.71
|
3,900 | 7.17 | 7.17 | 6.71 | 0 | 0 | 0 | |
20/02/2019 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
19/02/2019 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
18/02/2019 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
15/02/2019 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
14/02/2019 |
7.17
|
1,000 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
13/02/2019 |
7.17
|
100 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |