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) |
-3.80 | -15.64% | 51,600 | 500 | 0.0 |
20.30
24.30
21.80
|
2 tháng
(2024-07-22) |
1.60 | 8.47% | 287,800 | -200 | -0.0 |
17.70
24.80
21.80
|
3 tháng
(2024-06-24) |
5.10 | 33.12% | 1,414,700 | 800 | 0.0 |
15.40
24.80
21.80
|
6 tháng
(2024-03-25) |
6.30 | 44.37% | 2,309,069 | 796 | 0.0 |
13.20
24.80
21.80
|
12 tháng
(2023-09-26) |
10.59 | 106.95% | 5,606,935 | -143,211 | -1.7 |
9.42
24.80
21.80
|
24 tháng
(2022-10-03) |
11.87 | 137.52% | 11,997,136 | -155,526 | -1.8 |
5.39
24.80
21.80
|
36 tháng
(2021-10-06) |
13.73 | 202.93% | 95,011,074 | -218,726 | -2.4 |
5.30
24.80
21.80
|
60 tháng
(2019-10-17) |
15.48 | 308.46% | 109,659,168 | -313,012 | -2.9 |
4.02
24.80
21.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
5.92
|
1,000 | 6.54 | 6.54 | 5.92 | 0 | 0 | 0 | |
10/07/2019 |
6.54
|
11,800 | 6.00 | 6.54 | 5.83 | 0 | 7,100 | -0.1 | |
09/07/2019 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
08/07/2019 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
05/07/2019 |
6.00
|
5,900 | 5.92 | 6.00 | 5.74 | 0 | 0 | 0 | |
04/07/2019 |
5.92
|
500 | 5.83 | 5.92 | 5.92 | 0 | 500 | -0.0 | |
03/07/2019 |
5.83
|
13,000 | 5.92 | 5.92 | 5.83 | 0 | 9,300 | -0.1 | |
02/07/2019 |
5.92
|
25,400 | 6.00 | 6.00 | 5.47 | 0 | 0 | 0 | |
01/07/2019 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
28/06/2019 |
6.00
|
7,200 | 6.00 | 6.00 | 5.47 | 100 | 6,900 | -0.0 | |
27/06/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
27/06/2019 |
6.00
|
1,000 | 5.56 | 6.00 | 6.00 | 0 | 0 | 0 | |
26/06/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
25/06/2019 |
5.56
|
800 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
24/06/2019 |
5.56
|
505 | 5.56 | 5.56 | 5.14 | 0 | 0 | 0 | |
21/06/2019 |
5.56
|
10 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
20/06/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
19/06/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
18/06/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
17/06/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
14/06/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
13/06/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
12/06/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
11/06/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
10/06/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
07/06/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
06/06/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
05/06/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
04/06/2019 |
5.56
|
8,100 | 5.47 | 5.56 | 5.47 | 100 | 7,300 | -0.0 | |
03/06/2019 |
5.47
|
200 | 5.47 | 5.47 | 5.06 | 100 | 0 | 0.0 | |
31/05/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
30/05/2019 |
5.47
|
1,600 | 5.64 | 5.64 | 5.14 | 100 | 500 | -0.0 | |
29/05/2019 |
5.64
|
3 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
28/05/2019 |
5.64
|
50 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
27/05/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
24/05/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
23/05/2019 |
5.64
|
2,000 | 5.39 | 5.64 | 5.64 | 0 | 2,000 | 0 | |
22/05/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
21/05/2019 |
5.39
|
100 | 5.97 | 5.97 | 5.39 | 0 | 0 | 0 | |
20/05/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
17/05/2019 |
5.97
|
100 | 5.56 | 5.97 | 5.97 | 100 | 0 | 0.0 | |
16/05/2019 |
5.56
|
14 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
15/05/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
14/05/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
13/05/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
10/05/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
09/05/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
08/05/2019 |
5.56
|
20 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
07/05/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
06/05/2019 |
5.56
|
17,000 | 5.64 | 5.64 | 5.56 | 0 | 11,000 | -0.1 | |
03/05/2019 |
5.64
|
11,200 | 5.72 | 5.72 | 5.64 | 0 | 6,000 | -0.0 | |
02/05/2019 |
5.72
|
14,000 | 5.81 | 5.81 | 5.72 | 0 | 7,000 | -0.0 | |
26/04/2019 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
25/04/2019 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
24/04/2019 |
5.81
|
1,000 | 5.89 | 5.89 | 5.81 | 0 | 0 | 0 | |
23/04/2019 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
22/04/2019 |
5.89
|
20,000 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
19/04/2019 |
5.89
|
10,000 | 5.97 | 5.97 | 5.89 | 0 | 0 | 0 | |
18/04/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
17/04/2019 |
5.97
|
4,100 | 5.89 | 5.97 | 5.89 | 100 | 0 | 0.0 | |
16/04/2019 |
5.89
|
6,900 | 6.05 | 6.05 | 5.89 | 0 | 0 | 0 | |
12/04/2019 |
6.05
|
47,100 | 6.05 | 6.05 | 5.81 | 100 | 0 | 0.0 | |
11/04/2019 |
6.05
|
25,000 | 6.05 | 6.05 | 5.89 | 100 | 0 | 0.0 | |
10/04/2019 |
6.05
|
15,000 | 6.05 | 6.05 | 5.97 | 0 | 0 | 0 | |
09/04/2019 |
6.05
|
11,110 | 5.89 | 6.14 | 5.97 | 0 | 0 | 0 | |
08/04/2019 |
5.89
|
2,900 | 5.89 | 5.97 | 5.89 | 0 | 0 | 0 | |
05/04/2019 |
5.89
|
200 | 6.14 | 6.14 | 5.56 | 100 | 0 | 0.0 | |
04/04/2019 |
6.14
|
100 | 5.81 | 6.14 | 6.14 | 0 | 0 | 0 | |
03/04/2019 |
5.81
|
75 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
02/04/2019 |
5.81
|
6,700 | 5.31 | 5.81 | 5.31 | 200 | 0 | 0.0 | |
01/04/2019 |
5.31
|
400 | 5.31 | 5.56 | 5.31 | 300 | 0 | 0.0 | |
29/03/2019 |
5.31
|
200 | 5.89 | 5.89 | 5.31 | 0 | 0 | 0 | |
28/03/2019 |
5.89
|
1,300 | 5.47 | 5.89 | 5.14 | 100 | 0 | 0.0 | |
27/03/2019 |
5.47
|
2,800 | 5.56 | 5.56 | 5.14 | 0 | 0 | 0 | |
26/03/2019 |
5.56
|
1,725 | 5.64 | 6.14 | 5.14 | 100 | 0 | 0.0 | |
25/03/2019 |
5.64
|
100 | 6.14 | 6.14 | 5.64 | 0 | 0 | 0 | |
22/03/2019 |
6.14
|
100 | 5.72 | 6.14 | 6.14 | 100 | 0 | 0.0 | |
21/03/2019 |
5.72
|
100 | 6.14 | 6.14 | 5.72 | 0 | 0 | 0 | |
20/03/2019 |
6.14
|
50 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
19/03/2019 |
6.14
|
16,000 | 6.22 | 6.22 | 6.14 | 0 | 0 | 0 | |
18/03/2019 |
6.22
|
10,304 | 5.81 | 6.39 | 5.97 | 200 | 0 | 0.0 | |
15/03/2019 |
5.81
|
5,700 | 6.05 | 6.05 | 5.64 | 100 | 0 | 0.0 | |
14/03/2019 |
6.05
|
10 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
13/03/2019 |
6.05
|
3,610 | 5.89 | 6.05 | 6.05 | 100 | 0 | 0.0 | |
12/03/2019 |
5.89
|
322 | 6.14 | 6.14 | 5.64 | 100 | 44 | 0.0 | |
11/03/2019 |
6.14
|
10 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
08/03/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
07/03/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
06/03/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
05/03/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
04/03/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
01/03/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
28/02/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
27/02/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
26/02/2019 |
6.14
|
45 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
25/02/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
22/02/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
21/02/2019 |
6.14
|
10,300 | 6.14 | 6.14 | 5.56 | 0 | 0 | 0 | |
20/02/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
19/02/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
18/02/2019 |
6.14
|
4,575 | 5.97 | 6.14 | 5.97 | 0 | 0 | 0 |