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 | -1.14% | 35,600 | 0 | 0 |
8.60
9
9
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 110,600 | 1,000 | 0.0 |
8.60
9
9
|
3 tháng
(2024-06-24) |
-0.60 | -6.45% | 247,300 | 1,500 | 0.0 |
8.60
9.30
9
|
6 tháng
(2024-03-25) |
0.75 | 9.48% | 2,071,000 | 2,000 | 0.0 |
7.95
10
9
|
12 tháng
(2023-09-26) |
0.75 | 9.48% | 3,073,600 | -4,800 | -0.0 |
7.23
10
9
|
24 tháng
(2022-10-03) |
2.36 | 37.30% | 6,270,699 | -169,212 | -2.0 |
5.69
12.23
9
|
36 tháng
(2021-10-06) |
1.60 | 22.53% | 10,009,449 | -455,563 | -3.7 |
5.69
12.23
9
|
60 tháng
(2019-10-17) |
2.34 | 36.80% | 16,616,296 | -818,654 | -9.3 |
5.22
12.23
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
10/07/2019 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
09/07/2019 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
08/07/2019 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
05/07/2019 |
6.68
|
400 | 6.81 | 6.81 | 6.68 | 200 | 0 | 0.0 | |
04/07/2019 |
6.81
|
200 | 6.49 | 6.81 | 5.85 | 100 | 0 | 0.0 | |
03/07/2019 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
02/07/2019 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
01/07/2019 |
6.49
|
200 | 6.61 | 6.61 | 5.98 | 100 | 0 | 0.0 | |
28/06/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
27/06/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
26/06/2019 |
6.61
|
300 | 6.68 | 6.68 | 6.61 | 0 | 0 | 0 | |
25/06/2019 |
6.68
|
200 | 6.81 | 6.81 | 6.61 | 0 | 0 | 0 | |
24/06/2019 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
21/06/2019 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
20/06/2019 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
19/06/2019 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
18/06/2019 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
17/06/2019 |
6.81
|
500 | 7.06 | 7.06 | 6.81 | 500 | 0 | 0.0 | |
14/06/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
13/06/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
12/06/2019 |
7.06
|
2 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
11/06/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
10/06/2019 |
7.06
|
100 | 7.76 | 7.76 | 7.06 | 0 | 0 | 0 | |
07/06/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
06/06/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
05/06/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
04/06/2019 |
7.76
|
400 | 7.12 | 7.76 | 6.49 | 200 | 0 | 0.0 | |
03/06/2019 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
31/05/2019 |
7.12
|
100 | 6.49 | 7.12 | 7.12 | 100 | 100 | 0 | |
30/05/2019 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
29/05/2019 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
28/05/2019 |
6.49
|
200 | 6.68 | 6.68 | 6.49 | 200 | 0 | 0.0 | |
27/05/2019 |
6.68
|
200 | 6.49 | 6.74 | 6.68 | 0 | 0 | 0 | |
24/05/2019 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
23/05/2019 |
6.49
|
1,800 | 7.12 | 7.12 | 6.49 | 0 | 0 | 0 | |
22/05/2019 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
21/05/2019 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
20/05/2019 |
7.12
|
20 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
17/05/2019: Cổ tức tiền mặt tỉ lệ: 6.68% | |||||||||
17/05/2019 |
7.12
|
500 | 6.63 | 7.12 | 6.36 | 200 | 0 | 0.0 | |
16/05/2019 |
6.63
|
100 | 7.35 | 7.35 | 6.63 | 0 | 100 | -0.0 | |
15/05/2019 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
14/05/2019 |
7.35
|
27 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
13/05/2019 |
7.35
|
15 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
10/05/2019 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
09/05/2019 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
08/05/2019 |
7.35
|
100 | 6.69 | 7.35 | 7.35 | 100 | 0 | 0.0 | |
07/05/2019 |
6.69
|
5 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
06/05/2019 |
6.69
|
65 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
03/05/2019 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
02/05/2019 |
6.69
|
800 | 7.05 | 7.05 | 6.69 | 0 | 0 | 0 | |
26/04/2019 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
25/04/2019 |
7.05
|
300 | 6.75 | 7.05 | 6.63 | 100 | 0 | 0.0 | |
24/04/2019 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
23/04/2019 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
22/04/2019 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
19/04/2019 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
18/04/2019 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
17/04/2019 |
6.75
|
10 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
16/04/2019 |
6.75
|
310 | 6.87 | 6.87 | 6.75 | 0 | 0 | 0 | |
12/04/2019 |
6.87
|
100 | 6.28 | 6.87 | 6.87 | 100 | 0 | 0.0 | |
11/04/2019 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
10/04/2019 |
6.28
|
100 | 6.63 | 6.63 | 6.28 | 0 | 0 | 0 | |
09/04/2019 |
6.63
|
100 | 7.35 | 7.35 | 6.63 | 0 | 0 | 0 | |
08/04/2019 |
7.35
|
100 | 6.69 | 7.35 | 7.35 | 100 | 0 | 0.0 | |
05/04/2019 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
04/04/2019 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
03/04/2019 |
6.69
|
300 | 6.75 | 6.75 | 6.69 | 0 | 0 | 0 | |
02/04/2019 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
01/04/2019 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
29/03/2019 |
6.75
|
100 | 6.75 | 6.75 | 6.75 | 100 | 0 | 0.0 | |
28/03/2019 |
6.75
|
100 | 6.52 | 6.75 | 6.75 | 100 | 0 | 0.0 | |
27/03/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
26/03/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
25/03/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
22/03/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
21/03/2019 |
6.52
|
100 | 7.11 | 7.11 | 6.52 | 0 | 0 | 0 | |
20/03/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
19/03/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
18/03/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
15/03/2019 |
7.11
|
700 | 7.23 | 7.23 | 6.52 | 100 | 0 | 0.0 | |
14/03/2019 |
7.23
|
100 | 6.57 | 7.23 | 7.23 | 100 | 0 | 0.0 | |
13/03/2019 |
6.57
|
200 | 7.23 | 7.23 | 6.57 | 0 | 0 | 0 | |
12/03/2019 |
7.23
|
100 | 6.57 | 7.23 | 7.23 | 100 | 0 | 0.0 | |
11/03/2019 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
08/03/2019 |
6.57
|
200 | 7.11 | 7.11 | 6.57 | 0 | 0 | 0 | |
07/03/2019 |
7.11
|
100 | 6.52 | 7.11 | 7.11 | 100 | 0 | 0.0 | |
06/03/2019 |
6.52
|
100 | 7.17 | 7.17 | 6.52 | 0 | 0 | 0 | |
05/03/2019 |
7.17
|
1,000 | 7.77 | 7.77 | 7.17 | 0 | 0 | 0 | |
04/03/2019 |
7.77
|
200 | 7.29 | 7.77 | 7.17 | 200 | 0 | 0.0 | |
01/03/2019 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
28/02/2019 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
27/02/2019 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
26/02/2019 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
25/02/2019 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
22/02/2019 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
21/02/2019 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
20/02/2019 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
19/02/2019 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
18/02/2019 |
7.29
|
100 | 6.63 | 7.29 | 7.29 | 100 | 0 | 0.0 |