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) |
-0.20 | -3.13% | 46,200 | 0 | 0 |
6
6.40
6.20
|
2 tháng
(2024-07-22) |
-0.20 | -3.13% | 119,400 | 0 | 0 |
6
6.40
6.20
|
3 tháng
(2024-06-24) |
-0.30 | -4.62% | 328,700 | 0 | 0 |
6
7.10
6.20
|
6 tháng
(2024-03-25) |
-0.30 | -4.62% | 837,900 | 0 | 0 |
6
7.10
6.20
|
12 tháng
(2023-09-26) |
-0.70 | -10.14% | 1,774,900 | -3,000 | -0.0 |
5.70
7.10
6.20
|
24 tháng
(2022-10-03) |
-7.80 | -55.71% | 6,776,949 | 780 | 0.0 |
5.70
14.20
6.20
|
36 tháng
(2021-10-06) |
-15.43 | -71.34% | 20,872,060 | 3,680 | 0.1 |
5.70
36.39
6.20
|
60 tháng
(2019-10-17) |
0.09 | 1.50% | 23,695,840 | -2,320 | 0.1 |
2.97
36.39
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
04/07/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
03/07/2019 |
5.26
|
2,600 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
02/07/2019 |
5.26
|
1,500 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
01/07/2019 |
5.26
|
500 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
28/06/2019 |
5.26
|
1,000 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
27/06/2019 |
5.26
|
2,800 | 5.26 | 5.26 | 5.09 | 0 | 0 | 0 | |
26/06/2019 |
5.26
|
2,200 | 5.09 | 5.26 | 4.75 | 0 | 0 | 0 | |
25/06/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
24/06/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
21/06/2019 |
5.09
|
1,830 | 5.43 | 5.43 | 5.09 | 0 | 0 | 0 | |
20/06/2019 |
5.43
|
900 | 5.51 | 5.51 | 5.43 | 0 | 0 | 0 | |
19/06/2019 |
5.51
|
100 | 5.17 | 5.51 | 5.51 | 0 | 0 | 0 | |
18/06/2019 |
5.17
|
1,000 | 5.09 | 5.17 | 5.17 | 0 | 0 | 0 | |
17/06/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
14/06/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
13/06/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
12/06/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
11/06/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
10/06/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
07/06/2019 |
5.09
|
1,700 | 5.94 | 5.94 | 5.09 | 0 | 0 | 0 | |
06/06/2019 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
05/06/2019 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
04/06/2019 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
03/06/2019 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
31/05/2019 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
30/05/2019 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
29/05/2019 |
5.94
|
2,500 | 6.36 | 6.36 | 5.77 | 0 | 0 | 0 | |
28/05/2019 |
6.36
|
12,100 | 6.11 | 6.87 | 6.36 | 0 | 0 | 0 | |
27/05/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
24/05/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
23/05/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
22/05/2019 |
6.11
|
600 | 7.13 | 7.13 | 6.11 | 0 | 0 | 0 | |
21/05/2019 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
20/05/2019 |
7.13
|
100 | 6.36 | 7.13 | 7.13 | 0 | 0 | 0 | |
17/05/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
16/05/2019 |
6.36
|
100 | 6.79 | 6.79 | 6.36 | 0 | 0 | 0 | |
15/05/2019 |
6.79
|
200 | 7.55 | 7.55 | 6.79 | 0 | 0 | 0 | |
14/05/2019 |
7.55
|
100 | 6.70 | 7.55 | 7.55 | 0 | 0 | 0 | |
13/05/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
10/05/2019 |
6.70
|
0 | 6.79 | 6.70 | 6.70 | 0 | 0 | 0 | |
09/05/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
09/05/2019 |
6.79
|
400 | 6.11 | 6.96 | 6.45 | 0 | 0 | 0 | |
08/05/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
07/05/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
06/05/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
03/05/2019 |
6.11
|
100 | 6.19 | 6.19 | 6.11 | 0 | 0 | 0 | |
02/05/2019 |
6.19
|
300 | 6.98 | 6.98 | 6.19 | 0 | 0 | 0 | |
26/04/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
25/04/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
24/04/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
23/04/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
22/04/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
19/04/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
18/04/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
17/04/2019 |
6.98
|
100 | 8.17 | 8.17 | 6.98 | 0 | 0 | 0 | |
16/04/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
12/04/2019 |
8.17
|
100 | 7.38 | 8.17 | 8.17 | 0 | 0 | 0 | |
11/04/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
10/04/2019 |
7.38
|
100 | 6.50 | 7.38 | 7.38 | 0 | 0 | 0 | |
09/04/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
08/04/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
05/04/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
04/04/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
03/04/2019 |
6.50
|
100 | 5.71 | 6.50 | 6.50 | 0 | 0 | 0 | |
02/04/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
01/04/2019 |
5.71
|
200 | 6.66 | 6.66 | 5.71 | 0 | 0 | 0 | |
29/03/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
28/03/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
27/03/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
26/03/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
25/03/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
22/03/2019 |
6.66
|
0 | 6.35 | 6.66 | 6.66 | 0 | 0 | 0 | |
21/03/2019 |
6.35
|
12,000 | 6.74 | 6.74 | 6.35 | 0 | 0 | 0 | |
20/03/2019 |
6.74
|
200 | 6.74 | 7.62 | 6.74 | 0 | 0 | 0 | |
19/03/2019 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
18/03/2019 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
15/03/2019 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
14/03/2019 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
13/03/2019 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
12/03/2019 |
6.74
|
5,000 | 7.93 | 7.93 | 6.74 | 0 | 0 | 0 | |
11/03/2019 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
08/03/2019 |
7.93
|
100 | 7.30 | 7.93 | 7.93 | 0 | 0 | 0 | |
07/03/2019 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
06/03/2019 |
7.30
|
100 | 6.35 | 7.30 | 7.30 | 0 | 0 | 0 | |
05/03/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
04/03/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
01/03/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
28/02/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
27/02/2019 |
6.35
|
10,000 | 5.87 | 6.35 | 6.35 | 0 | 0 | 0 | |
26/02/2019 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
25/02/2019 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
22/02/2019 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
21/02/2019 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
20/02/2019 |
5.87
|
4,300 | 5.71 | 5.87 | 5.87 | 0 | 0 | 0 | |
19/02/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
18/02/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
15/02/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
14/02/2019 |
5.71
|
0 | 5.55 | 5.71 | 5.71 | 0 | 0 | 0 | |
13/02/2019 |
5.55
|
5,000 | 5.87 | 5.87 | 5.55 | 0 | 0 | 0 | |
12/02/2019 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |