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) |
-0.80 | -6.40% | 247,500 | 0 | 0 |
11.30
12.50
11.70
|
2 tháng
(2024-07-22) |
-2.20 | -15.83% | 629,800 | 0 | 0 |
11.30
14.30
11.70
|
3 tháng
(2024-06-24) |
-13.47 | -53.52% | 2,883,700 | 0 | 0 |
11.30
25.17
11.70
|
6 tháng
(2024-03-25) |
1.96 | 20.14% | 4,931,671 | -6,000 | -0.1 |
9.74
25.99
11.70
|
12 tháng
(2023-09-26) |
3.91 | 50.18% | 5,090,839 | -6,000 | -0.1 |
6.74
25.99
11.70
|
24 tháng
(2022-10-03) |
0.39 | 3.43% | 5,523,532 | -36,800 | -0.5 |
6.74
25.99
11.70
|
36 tháng
(2021-10-06) |
-6.20 | -34.65% | 7,233,655 | 35,700 | 0.9 |
6.74
25.99
11.70
|
60 tháng
(2019-10-17) |
5.10 | 77.15% | 13,306,493 | -63,690 | -0.3 |
6
25.99
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
10/07/2019 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
09/07/2019 |
6.91
|
500 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
08/07/2019 |
6.91
|
600 | 6.91 | 6.91 | 6.91 | 600 | 0 | 0.0 | |
05/07/2019 |
7.15
|
1,100 | 6.97 | 7.15 | 6.91 | 500 | 0 | 0.0 | |
04/07/2019 |
6.97
|
1,200 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
03/07/2019 |
6.91
|
1,300 | 6.97 | 6.97 | 6.91 | 1,100 | 0 | 0.0 | |
02/07/2019 |
6.97
|
500 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
01/07/2019 |
7.03
|
3,600 | 6.91 | 7.03 | 6.79 | 1,400 | 0 | 0.0 | |
28/06/2019 |
6.85
|
1,500 | 6.79 | 6.85 | 6.79 | 0 | 0 | 0 | |
27/06/2019 |
6.73
|
100 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
26/06/2019 |
6.91
|
500 | 6.91 | 6.91 | 6.91 | 500 | 0 | 0.0 | |
25/06/2019 |
6.79
|
1,900 | 6.79 | 6.97 | 6.79 | 400 | 0 | 0.0 | |
24/06/2019 |
6.79
|
1,400 | 6.79 | 6.79 | 6.79 | 1,000 | 0 | 0.0 | |
21/06/2019 |
6.79
|
1,910 | 6.85 | 6.85 | 6.79 | 900 | 0 | 0.0 | |
20/06/2019 |
6.91
|
1,300 | 6.48 | 6.97 | 6.48 | 0 | 0 | 0 | |
19/06/2019 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
18/06/2019 |
6.48
|
600 | 6.42 | 6.48 | 6.42 | 0 | 0 | 0 | |
17/06/2019 |
6.36
|
1,600 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
14/06/2019 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
13/06/2019 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
12/06/2019 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
11/06/2019 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
10/06/2019 |
6.54
|
500 | 6.54 | 6.54 | 6.54 | 500 | 0 | 0.0 | |
07/06/2019 |
6.97
|
130 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
06/06/2019 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
05/06/2019 |
6.42
|
420 | 6.48 | 6.48 | 6.42 | 200 | 0 | 0.0 | |
04/06/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
03/06/2019 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
31/05/2019 |
6.67
|
800 | 6.67 | 6.67 | 6.67 | 700 | 0 | 0.0 | |
30/05/2019 |
6.67
|
750 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
29/05/2019 |
6.60
|
1,200 | 6.60 | 6.60 | 6.60 | 700 | 0 | 0.0 | |
28/05/2019 |
6.67
|
700 | 6.60 | 6.67 | 6.60 | 0 | 0 | 0 | |
27/05/2019 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
24/05/2019 |
6.30
|
3,310 | 6.67 | 6.67 | 6.30 | 0 | 0 | 0 | |
23/05/2019 |
6.67
|
1,000 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
22/05/2019 |
6.60
|
4,950 | 6.60 | 6.67 | 6.60 | 0 | 0 | 0 | |
21/05/2019 |
6.54
|
1,310 | 6.48 | 6.54 | 6.48 | 0 | 0 | 0 | |
20/05/2019 |
6.48
|
1,910 | 6.54 | 6.54 | 6.42 | 800 | 0 | 0.0 | |
17/05/2019 |
6.36
|
2,800 | 6.54 | 6.54 | 6.36 | 1,900 | 0 | 0.0 | |
16/05/2019 |
6.54
|
1,900 | 6.42 | 6.54 | 6.42 | 0 | 0 | 0 | |
15/05/2019 |
6.24
|
400 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
14/05/2019 |
5.94
|
14,300 | 6.42 | 6.42 | 5.94 | 2,700 | 0 | 0.0 | |
13/05/2019 |
6.42
|
1,600 | 6.36 | 6.42 | 6.36 | 500 | 0 | 0.0 | |
10/05/2019 |
6.67
|
600 | 6.30 | 6.67 | 6.30 | 100 | 0 | 0.0 | |
09/05/2019 |
6.30
|
2,500 | 6.30 | 6.30 | 6.30 | 2,500 | 0 | 0.0 | |
08/05/2019 |
6.30
|
6,600 | 6.30 | 6.30 | 6.30 | 600 | 0 | 0.0 | |
07/05/2019 |
6.30
|
2,200 | 6.36 | 6.36 | 6.24 | 800 | 500 | 0.0 | |
06/05/2019 |
6.24
|
2,500 | 6.18 | 6.60 | 6.18 | 0 | 100 | -0.0 | |
03/05/2019 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
02/05/2019 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
26/04/2019: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
26/04/2019 |
7.57
|
600 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
25/04/2019 |
7.03
|
3,200 | 7.38 | 7.38 | 7.03 | 0 | 0 | 0 | |
24/04/2019 |
7.03
|
4,800 | 6.98 | 7.03 | 6.98 | 0 | 0 | 0 | |
23/04/2019 |
7.38
|
9,860 | 7.08 | 7.38 | 6.98 | 0 | 0 | 0 | |
22/04/2019 |
7.13
|
3,609 | 6.98 | 7.13 | 6.98 | 0 | 0 | 0 | |
19/04/2019 |
6.73
|
7,400 | 7.48 | 7.48 | 6.73 | 0 | 0 | 0 | |
18/04/2019 |
7.53
|
8,400 | 7.43 | 7.63 | 7.43 | 0 | 0 | 0 | |
17/04/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
16/04/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
12/04/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
11/04/2019 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
10/04/2019 |
7.48
|
40 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
09/04/2019 |
7.48
|
200 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
08/04/2019 |
6.88
|
3,000 | 7.28 | 7.28 | 6.88 | 0 | 0 | 0 | |
05/04/2019 |
7.28
|
11,600 | 7.38 | 7.53 | 7.08 | 0 | 0 | 0 | |
04/04/2019 |
6.93
|
3,200 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
03/04/2019 |
6.93
|
7,800 | 6.88 | 6.93 | 6.88 | 0 | 7,800 | -0.1 | |
02/04/2019 |
6.88
|
6,700 | 6.93 | 6.93 | 6.88 | 0 | 1,500 | -0.0 | |
01/04/2019 |
6.93
|
3,100 | 6.83 | 6.93 | 6.83 | 0 | 1,400 | -0.0 | |
29/03/2019 |
6.83
|
2,100 | 6.78 | 6.83 | 6.78 | 0 | 1,400 | -0.0 | |
28/03/2019 |
6.53
|
1,000 | 6.53 | 6.53 | 6.53 | 0 | 1,000 | -0.0 | |
27/03/2019 |
6.48
|
1,168 | 6.98 | 6.98 | 6.48 | 100 | 0 | 0.0 | |
26/03/2019 |
6.08
|
7,000 | 6.08 | 6.08 | 6.08 | 0 | 7,000 | -0.1 | |
25/03/2019 |
6.03
|
2,400 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
22/03/2019 |
6.88
|
22,000 | 6.88 | 6.88 | 6.83 | 100 | 0 | 0.0 | |
21/03/2019 |
5.98
|
100 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
20/03/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
19/03/2019 |
6.93
|
6 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
18/03/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
15/03/2019 |
6.93
|
118 | 6.93 | 6.93 | 6.93 | 100 | 0 | 0.0 | |
14/03/2019 |
5.98
|
2,641 | 6.88 | 6.88 | 5.98 | 100 | 0 | 0.0 | |
13/03/2019 |
5.98
|
3,500 | 5.98 | 5.98 | 5.98 | 0 | 3,500 | -0.0 | |
12/03/2019 |
5.98
|
6,500 | 5.98 | 6.03 | 5.98 | 0 | 6,000 | -0.1 | |
11/03/2019 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
08/03/2019 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
07/03/2019 |
6.03
|
8,000 | 5.98 | 6.03 | 5.98 | 0 | 6,000 | -0.1 | |
06/03/2019 |
5.98
|
1,200 | 5.98 | 5.98 | 5.98 | 0 | 1,200 | -0.0 | |
05/03/2019 |
5.98
|
1,585 | 6.88 | 6.88 | 5.98 | 100 | 0 | 0.0 | |
04/03/2019 |
5.98
|
2,700 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
01/03/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
28/02/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
27/02/2019 |
6.93
|
100 | 6.93 | 6.93 | 6.93 | 100 | 0 | 0.0 | |
26/02/2019 |
6.03
|
620 | 6.03 | 6.03 | 6.03 | 100 | 0 | 0.0 | |
25/02/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
22/02/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
21/02/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
20/02/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
19/02/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
18/02/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |