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% | 119,600 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
0.30 | 3.16% | 172,000 | 0 | 0 |
9.10
10
9.80
|
3 tháng
(2024-06-24) |
-0.20 | -2% | 306,600 | 0 | 0 |
9.10
10.40
9.80
|
6 tháng
(2024-03-25) |
-0.94 | -8.75% | 922,700 | 0 | 0 |
9.10
11.70
9.80
|
12 tháng
(2023-09-26) |
-1.04 | -9.57% | 2,565,500 | 0 | 0 |
9.10
16.26
9.80
|
24 tháng
(2022-10-03) |
-2.83 | -22.39% | 4,314,470 | 0 | 0 |
9.10
16.26
9.80
|
36 tháng
(2021-10-06) |
-3.51 | -26.39% | 12,225,846 | 0 | 0 |
9.10
31.70
9.80
|
60 tháng
(2019-10-17) |
2.79 | 39.75% | 16,352,690 | -6,900 | -0.1 |
6.24
31.70
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
6.94
|
640 | 6.94 | 6.94 | 6.45 | 0 | 0 | 0 | |
10/07/2019 |
6.94
|
400 | 6.59 | 6.94 | 6.94 | 0 | 0 | 0 | |
09/07/2019 |
6.59
|
29,800 | 7.15 | 7.15 | 6.45 | 0 | 0 | 0 | |
08/07/2019 |
7.15
|
7,800 | 7.29 | 7.29 | 6.59 | 0 | 0 | 0 | |
05/07/2019 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
04/07/2019 |
7.29
|
4,200 | 8.06 | 8.06 | 7.29 | 0 | 0 | 0 | |
03/07/2019 |
8.06
|
10,100 | 8.06 | 8.06 | 7.29 | 0 | 0 | 0 | |
02/07/2019 |
8.06
|
4,640 | 8.13 | 8.13 | 7.36 | 0 | 0 | 0 | |
01/07/2019 |
8.13
|
2,600 | 8.13 | 8.13 | 7.36 | 0 | 0 | 0 | |
28/06/2019 |
8.13
|
7,700 | 8.20 | 8.27 | 7.43 | 0 | 0 | 0 | |
27/06/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
26/06/2019 |
8.20
|
5,000 | 8.20 | 8.20 | 7.43 | 0 | 0 | 0 | |
25/06/2019 |
8.20
|
200 | 8.06 | 8.20 | 7.57 | 0 | 0 | 0 | |
24/06/2019 |
8.06
|
7,700 | 7.71 | 8.49 | 7.85 | 0 | 0 | 0 | |
21/06/2019 |
7.71
|
5,000 | 7.15 | 7.71 | 7.29 | 0 | 0 | 0 | |
20/06/2019 |
7.15
|
1,100 | 7.08 | 7.36 | 7.15 | 0 | 0 | 0 | |
19/06/2019 |
7.08
|
41,000 | 6.45 | 7.08 | 6.66 | 0 | 700 | -0.0 | |
18/06/2019 |
6.45
|
1,300 | 6.80 | 6.80 | 6.45 | 0 | 0 | 0 | |
17/06/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
14/06/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
13/06/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
12/06/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
11/06/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
10/06/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
07/06/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
06/06/2019 |
6.80
|
5,100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
05/06/2019 |
6.80
|
200 | 6.66 | 6.80 | 6.24 | 0 | 0 | 0 | |
04/06/2019 |
6.66
|
40 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
03/06/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
31/05/2019 |
6.66
|
1,600 | 6.66 | 6.73 | 6.66 | 0 | 0 | 0 | |
30/05/2019 |
6.66
|
2,200 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
29/05/2019 |
6.66
|
100 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
28/05/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
27/05/2019 |
6.66
|
1,000 | 6.87 | 6.87 | 6.66 | 0 | 0 | 0 | |
24/05/2019 |
6.87
|
8,000 | 7.01 | 7.01 | 6.66 | 0 | 0 | 0 | |
23/05/2019 |
7.01
|
1,000 | 6.87 | 7.01 | 7.01 | 0 | 0 | 0 | |
22/05/2019 |
6.87
|
6,800 | 6.87 | 7.01 | 6.87 | 0 | 0 | 0 | |
21/05/2019 |
6.87
|
10,500 | 6.87 | 7.01 | 6.66 | 0 | 0 | 0 | |
20/05/2019 |
6.87
|
2,100 | 6.66 | 7.01 | 6.87 | 0 | 0 | 0 | |
17/05/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
16/05/2019 |
6.66
|
300 | 7.01 | 7.01 | 6.66 | 0 | 0 | 0 | |
15/05/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
14/05/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
13/05/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
10/05/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
09/05/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
08/05/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
07/05/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
06/05/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
03/05/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
02/05/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
26/04/2019 |
7.01
|
2,000 | 6.87 | 7.01 | 7.01 | 0 | 2,000 | -0.0 | |
25/04/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
24/04/2019 |
6.87
|
800 | 7.01 | 7.01 | 6.87 | 0 | 0 | 0 | |
23/04/2019 |
7.01
|
3,100 | 6.59 | 7.22 | 7.01 | 0 | 3,000 | -0.0 | |
22/04/2019 |
6.59
|
7,300 | 7.01 | 7.01 | 6.59 | 0 | 0 | 0 | |
19/04/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/04/2019 |
7.01
|
2,800 | 7.29 | 7.57 | 7.01 | 0 | 0 | 0 | |
18/04/2019 |
7.29
|
210 | 7.36 | 7.36 | 7.29 | 0 | 0 | 0 | |
17/04/2019 |
7.36
|
400 | 7.36 | 7.74 | 7.36 | 0 | 0 | 0 | |
16/04/2019 |
7.36
|
1,000 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
12/04/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
11/04/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
10/04/2019 |
7.36
|
1,500 | 7.87 | 7.87 | 7.36 | 0 | 0 | 0 | |
09/04/2019 |
7.87
|
100 | 7.23 | 7.87 | 7.87 | 0 | 0 | 0 | |
08/04/2019 |
7.23
|
200 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
05/04/2019 |
7.23
|
8,700 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
04/04/2019 |
7.23
|
1,800 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
03/04/2019 |
7.23
|
7,300 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
02/04/2019 |
7.23
|
3,300 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
01/04/2019 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
29/03/2019 |
7.23
|
2,500 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
28/03/2019 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
27/03/2019 |
7.23
|
7,300 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
26/03/2019 |
7.23
|
18,500 | 7.10 | 7.23 | 7.10 | 0 | 0 | 0 | |
25/03/2019 |
7.10
|
1,000 | 7.04 | 7.10 | 7.10 | 0 | 0 | 0 | |
22/03/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
21/03/2019 |
7.04
|
2,500 | 7.36 | 7.36 | 7.04 | 0 | 0 | 0 | |
20/03/2019 |
7.36
|
3,840 | 7.93 | 7.93 | 7.17 | 0 | 100 | -0.0 | |
19/03/2019 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
18/03/2019 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
15/03/2019 |
7.93
|
500 | 8.19 | 8.19 | 7.93 | 0 | 0 | 0 | |
14/03/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
13/03/2019 |
8.19
|
200 | 7.93 | 8.19 | 8.19 | 0 | 0 | 0 | |
12/03/2019 |
7.93
|
400 | 7.93 | 7.93 | 7.80 | 0 | 0 | 0 | |
11/03/2019 |
7.93
|
5,800 | 7.68 | 7.93 | 7.55 | 0 | 0 | 0 | |
08/03/2019 |
7.68
|
140 | 7.17 | 7.68 | 7.68 | 0 | 0 | 0 | |
07/03/2019 |
7.17
|
2,700 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
06/03/2019 |
7.17
|
1,700 | 7.10 | 7.17 | 7.10 | 0 | 0 | 0 | |
05/03/2019 |
7.10
|
1,600 | 7.17 | 7.17 | 7.04 | 0 | 0 | 0 | |
04/03/2019 |
7.17
|
5,000 | 7.04 | 7.23 | 7.17 | 0 | 0 | 0 | |
01/03/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
28/02/2019 |
7.04
|
2,100 | 6.85 | 7.04 | 6.85 | 0 | 0 | 0 | |
27/02/2019 |
6.85
|
1,000 | 6.78 | 7.42 | 6.85 | 0 | 0 | 0 | |
26/02/2019 |
6.78
|
10,900 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
25/02/2019 |
6.78
|
1,500 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
22/02/2019 |
6.78
|
2,600 | 7.04 | 7.04 | 6.72 | 0 | 0 | 0 | |
21/02/2019 |
7.04
|
200 | 7.04 | 7.48 | 7.04 | 0 | 0 | 0 | |
20/02/2019 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
19/02/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
18/02/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |