Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-5.70 | -38.26% | 503 | 0 | 0 |
9.20
14.90
9.20
|
2 tháng
(2024-09-23) |
-0.70 | -7.07% | 7,012 | 0 | 0 |
9.20
15
9.20
|
3 tháng
(2024-08-23) |
1.30 | 16.46% | 20,013 | 0 | 0 |
7
15
9.20
|
6 tháng
(2024-05-27) |
-2.10 | -18.58% | 221,214 | 0 | 0 |
6.40
15
9.20
|
12 tháng
(2023-11-27) |
-4.10 | -30.83% | 433,107 | 0 | 0 |
6.40
16.90
9.20
|
24 tháng
(2022-12-02) |
-4 | -30.30% | 1,254,661 | 0 | 0 |
6.40
21.90
9.20
|
36 tháng
(2021-12-07) |
-32.80 | -78.10% | 2,409,107 | 0 | 0 |
6.40
47.80
9.20
|
60 tháng
(2019-12-18) |
3 | 48.39% | 7,512,677 | -15,000 | -0.1 |
3.80
48
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/09/2019 |
6.10
|
2,300 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 | |
05/09/2019 |
6.50
|
4,600 | 6.10 | 6.60 | 6.40 | 0 | 0 | 0 | |
04/09/2019 |
6.10
|
13,600 | 6.30 | 6.30 | 5.50 | 0 | 0 | 0 | |
03/09/2019 |
6.30
|
5,200 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 | |
30/08/2019 |
6.40
|
200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
29/08/2019 |
6.40
|
11,700 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 | |
28/08/2019 |
6.30
|
10,700 | 6.60 | 6.60 | 6 | 0 | 0 | 0 | |
27/08/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
26/08/2019 |
6.60
|
1,500 | 6.10 | 6.60 | 6.60 | 0 | 0 | 0 | |
23/08/2019 |
6.10
|
4,500 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 | |
22/08/2019 |
6.40
|
5,600 | 6.70 | 7 | 6.10 | 0 | 0 | 0 | |
21/08/2019 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
20/08/2019 |
6.70
|
100 | 6.40 | 6.70 | 6.70 | 0 | 0 | 0 | |
19/08/2019 |
6.40
|
4,000 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 | |
16/08/2019 |
6.70
|
300 | 6.40 | 6.80 | 6.70 | 0 | 0 | 0 | |
15/08/2019 |
6.40
|
1,100 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 | |
14/08/2019 |
6.80
|
1,800 | 6.50 | 6.80 | 6.30 | 0 | 0 | 0 | |
13/08/2019 |
6.50
|
9,900 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 | |
12/08/2019 |
7.10
|
5,500 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 | |
09/08/2019 |
7.30
|
40,400 | 6.70 | 7.30 | 6.70 | 0 | 0 | 0 | |
08/08/2019 |
6.70
|
9,300 | 6 | 6.80 | 6.40 | 0 | 0 | 0 | |
07/08/2019 |
6
|
0 | 6.40 | 6 | 6 | 0 | 0 | 0 | |
06/08/2019 |
6.40
|
5,900 | 6.30 | 6.50 | 5.70 | 0 | 0 | 0 | |
05/08/2019 |
6.30
|
2,100 | 6.20 | 6.30 | 6.30 | 0 | 0 | 0 | |
02/08/2019 |
6.20
|
9,500 | 6 | 6.40 | 6.10 | 0 | 0 | 0 | |
01/08/2019 |
6
|
9,600 | 6.30 | 6.40 | 5.40 | 0 | 0 | 0 | |
31/07/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
30/07/2019 |
6.30
|
2,300 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 | |
29/07/2019 |
6.80
|
400 | 6.30 | 6.80 | 6.80 | 0 | 0 | 0 | |
26/07/2019 |
6.30
|
2,500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
25/07/2019 |
6.30
|
7,200 | 7.10 | 7.10 | 6.30 | 0 | 0 | 0 | |
24/07/2019 |
7.10
|
4,700 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
23/07/2019 |
7
|
6,300 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
22/07/2019 |
7
|
47,300 | 6.20 | 7 | 6.20 | 0 | 0 | 0 | |
19/07/2019 |
6.20
|
5,300 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 | |
18/07/2019 |
6.10
|
5,100 | 5.90 | 6.10 | 6 | 0 | 0 | 0 | |
17/07/2019 |
5.90
|
16,300 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
16/07/2019 |
5.90
|
2,000 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 | |
15/07/2019 |
6.20
|
5,100 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 | |
12/07/2019 |
5.90
|
17,800 | 6 | 6 | 5.90 | 0 | 0 | 0 | |
11/07/2019 |
6
|
3,700 | 6.20 | 6.20 | 6 | 0 | 0 | 0 | |
10/07/2019 |
6.20
|
26,800 | 6 | 6.20 | 5.90 | 0 | 0 | 0 | |
09/07/2019 |
6
|
5,800 | 6.30 | 6.30 | 6 | 0 | 0 | 0 | |
08/07/2019 |
6.30
|
200 | 5.80 | 6.30 | 6 | 0 | 0 | 0 | |
05/07/2019 |
5.80
|
900 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 | |
04/07/2019 |
6.30
|
11,600 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 | |
03/07/2019 |
6.30
|
8,400 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 | |
02/07/2019 |
6.60
|
100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
01/07/2019 |
6.70
|
22,600 | 6.80 | 6.80 | 5.90 | 0 | 0 | 0 | |
28/06/2019 |
6.80
|
42,800 | 6.60 | 6.80 | 6.70 | 0 | 0 | 0 | |
27/06/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
27/06/2019 |
6.60
|
10,000 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 | |
26/06/2019 |
6.60
|
26,800 | 6.76 | 6.76 | 6.60 | 0 | 0 | 0 | |
25/06/2019 |
6.76
|
21,000 | 7.01 | 7.01 | 6.52 | 0 | 0 | 0 | |
24/06/2019 |
7.01
|
69,200 | 6.52 | 7.09 | 6.60 | 0 | 0 | 0 | |
21/06/2019 |
6.52
|
25,000 | 6.76 | 6.76 | 6.52 | 0 | 0 | 0 | |
20/06/2019 |
6.76
|
33,600 | 6.68 | 7.09 | 6.76 | 0 | 0 | 0 | |
19/06/2019 |
6.68
|
91,600 | 5.95 | 6.68 | 6.19 | 0 | 0 | 0 | |
18/06/2019 |
5.95
|
19,000 | 5.70 | 5.95 | 5.70 | 0 | 0 | 0 | |
17/06/2019 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
14/06/2019 |
5.70
|
2,700 | 5.30 | 5.70 | 5.38 | 0 | 0 | 0 | |
13/06/2019 |
5.30
|
200 | 5.38 | 5.38 | 5.30 | 0 | 0 | 0 | |
12/06/2019 |
5.38
|
700 | 5.46 | 5.46 | 5.38 | 0 | 0 | 0 | |
11/06/2019 |
5.46
|
1,900 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
10/06/2019 |
5.46
|
13,000 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
07/06/2019 |
5.46
|
100 | 5.70 | 5.70 | 5.46 | 0 | 0 | 0 | |
06/06/2019 |
5.70
|
2,000 | 5.62 | 5.70 | 5.70 | 0 | 0 | 0 | |
05/06/2019 |
5.62
|
7,000 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
04/06/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
03/06/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
31/05/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
30/05/2019 |
5.62
|
11,100 | 6.52 | 6.52 | 5.54 | 0 | 0 | 0 | |
29/05/2019 |
6.52
|
100 | 6.36 | 6.52 | 6.52 | 0 | 0 | 0 | |
28/05/2019 |
6.36
|
100 | 5.70 | 6.36 | 6.36 | 0 | 0 | 0 | |
27/05/2019 |
5.70
|
0 | 5.62 | 5.70 | 5.70 | 0 | 0 | 0 | |
24/05/2019 |
5.62
|
1,900 | 6.36 | 6.36 | 5.62 | 0 | 0 | 0 | |
23/05/2019 |
6.36
|
500 | 6.60 | 6.60 | 6.36 | 0 | 0 | 0 | |
22/05/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
21/05/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
20/05/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
17/05/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
16/05/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
15/05/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
14/05/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
13/05/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
10/05/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
09/05/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
08/05/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
07/05/2019 |
6.60
|
0 | 6.76 | 6.60 | 6.60 | 0 | 0 | 0 | |
06/05/2019 |
6.76
|
500 | 6.11 | 6.76 | 6.44 | 0 | 0 | 0 | |
03/05/2019 |
6.11
|
9,800 | 6.03 | 6.11 | 6.03 | 0 | 0 | 0 | |
02/05/2019 |
6.03
|
1,200 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
26/04/2019 |
6.03
|
1,900 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
25/04/2019 |
6.03
|
600 | 6.11 | 6.11 | 6.03 | 0 | 0 | 0 | |
24/04/2019 |
6.11
|
8,600 | 6.27 | 6.27 | 6.11 | 0 | 0 | 0 | |
23/04/2019 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
22/04/2019 |
6.27
|
10,700 | 6.76 | 6.76 | 6.19 | 0 | 0 | 0 | |
19/04/2019 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
18/04/2019 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
17/04/2019 |
6.76
|
100 | 6.52 | 6.76 | 6.76 | 0 | 0 | 0 | |
16/04/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |