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) |
1 | 5.88% | 239,500 | 200 | 0.0 |
16.80
18.10
18
|
2 tháng
(2024-07-22) |
-0.10 | -0.55% | 409,100 | -24,100 | -0.4 |
16.60
18.90
18
|
3 tháng
(2024-06-24) |
0 | 0% | 737,800 | -39,100 | -0.7 |
16.60
21.50
18
|
6 tháng
(2024-03-25) |
0.30 | 1.69% | 1,040,700 | -39,020 | -0.7 |
16
21.50
18
|
12 tháng
(2023-09-26) |
2.06 | 12.95% | 1,582,600 | -43,367 | -0.7 |
13.40
21.50
18
|
24 tháng
(2022-10-03) |
-0.51 | -2.77% | 4,966,974 | -59,466 | -1.0 |
13.40
21.50
18
|
36 tháng
(2021-10-06) |
2.62 | 17% | 11,143,709 | -108,076 | -2.0 |
13.40
24.72
18
|
60 tháng
(2019-10-17) |
10.57 | 142.29% | 25,828,601 | -135,666 | -2.2 |
6.70
24.72
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
7.17
|
3,280 | 6.91 | 7.17 | 6.91 | 0 | 0 | 0 | |
10/07/2019 |
6.91
|
3,000 | 6.80 | 6.91 | 6.91 | 0 | 0 | 0 | |
09/07/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
08/07/2019 |
6.80
|
100 | 6.91 | 6.91 | 6.80 | 0 | 0 | 0 | |
05/07/2019 |
6.91
|
110 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
04/07/2019 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
03/07/2019 |
6.91
|
70 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
02/07/2019 |
6.91
|
400 | 7.12 | 7.12 | 6.91 | 0 | 0 | 0 | |
01/07/2019 |
7.12
|
6,800 | 7.32 | 7.32 | 7.12 | 0 | 0 | 0 | |
28/06/2019 |
7.32
|
10 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
27/06/2019: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
27/06/2019 |
7.32
|
300 | 6.96 | 7.32 | 7.32 | 0 | 0 | 0 | |
26/06/2019 |
6.96
|
2,200 | 6.96 | 6.96 | 6.91 | 0 | 0 | 0 | |
25/06/2019 |
6.96
|
5,000 | 7.01 | 7.01 | 6.91 | 0 | 0 | 0 | |
24/06/2019 |
7.01
|
8,550 | 7.01 | 7.01 | 6.72 | 0 | 0 | 0 | |
21/06/2019 |
7.01
|
1,100 | 7.01 | 7.01 | 6.91 | 0 | 0 | 0 | |
20/06/2019 |
7.01
|
45,730 | 6.96 | 7.01 | 6.82 | 0 | 0 | 0 | |
19/06/2019 |
6.96
|
13,342 | 6.91 | 6.96 | 6.35 | 0 | 11,700 | -0.2 | |
18/06/2019 |
6.91
|
1,900 | 7.01 | 7.01 | 6.91 | 900 | 0 | 0.0 | |
17/06/2019 |
7.01
|
1,200 | 7.01 | 7.01 | 6.96 | 0 | 1,100 | -0.0 | |
14/06/2019 |
7.01
|
1,800 | 7.01 | 7.01 | 7.01 | 0 | 1,800 | -0.0 | |
13/06/2019 |
7.01
|
14 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
12/06/2019 |
7.01
|
800 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
11/06/2019 |
7.01
|
6,810 | 6.91 | 7.01 | 6.96 | 0 | 0 | 0 | |
10/06/2019 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
07/06/2019 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
06/06/2019 |
6.91
|
700 | 6.96 | 6.96 | 6.91 | 0 | 0 | 0 | |
05/06/2019 |
6.96
|
110 | 6.91 | 6.96 | 6.96 | 0 | 0 | 0 | |
04/06/2019 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
03/06/2019 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
31/05/2019 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
30/05/2019 |
6.91
|
4,200 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
29/05/2019 |
6.91
|
1,600 | 6.72 | 6.91 | 6.86 | 0 | 0 | 0 | |
28/05/2019 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
27/05/2019 |
6.72
|
100 | 6.91 | 6.91 | 6.72 | 0 | 0 | 0 | |
24/05/2019 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
23/05/2019 |
6.91
|
3,700 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
22/05/2019 |
6.91
|
1,060 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
21/05/2019 |
6.91
|
5,400 | 6.96 | 6.96 | 6.86 | 0 | 0 | 0 | |
20/05/2019 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
17/05/2019 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
16/05/2019 |
6.96
|
200 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
15/05/2019 |
6.96
|
2,000 | 6.91 | 6.96 | 6.91 | 0 | 0 | 0 | |
14/05/2019 |
6.91
|
12,500 | 6.91 | 6.91 | 6.86 | 0 | 0 | 0 | |
13/05/2019 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
10/05/2019 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
09/05/2019 |
6.91
|
100,000 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
08/05/2019 |
6.91
|
12,400 | 6.96 | 6.96 | 6.91 | 0 | 0 | 0 | |
07/05/2019 |
6.96
|
6,100 | 6.91 | 7.01 | 6.96 | 0 | 0 | 0 | |
06/05/2019 |
6.91
|
26,700 | 7.01 | 7.01 | 6.91 | 0 | 2,000 | -0.0 | |
03/05/2019 |
7.01
|
300 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
02/05/2019 |
7.01
|
400 | 7.05 | 7.05 | 7.01 | 0 | 0 | 0 | |
26/04/2019 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
25/04/2019 |
7.05
|
100 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
24/04/2019 |
7.05
|
6,600 | 7.05 | 7.05 | 7.01 | 0 | 0 | 0 | |
23/04/2019 |
7.05
|
5,070 | 7.05 | 7.05 | 7.01 | 0 | 0 | 0 | |
22/04/2019 |
7.05
|
5,700 | 6.91 | 7.15 | 6.91 | 0 | 0 | 0 | |
19/04/2019 |
6.91
|
1,600 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
18/04/2019 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
17/04/2019 |
6.91
|
3,000 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 | |
16/04/2019 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
12/04/2019 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
11/04/2019 |
6.91
|
4,029 | 7.01 | 7.01 | 6.91 | 0 | 0 | 0 | |
10/04/2019 |
7.01
|
300 | 7.05 | 7.05 | 7.01 | 0 | 0 | 0 | |
09/04/2019 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
08/04/2019 |
7.05
|
500 | 7.05 | 7.05 | 7.01 | 0 | 0 | 0 | |
05/04/2019 |
7.05
|
1,010 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
04/04/2019 |
7.05
|
4,100 | 7.01 | 7.05 | 7.05 | 0 | 0 | 0 | |
03/04/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
02/04/2019 |
7.01
|
294 | 7.05 | 7.05 | 7.01 | 0 | 0 | 0 | |
01/04/2019 |
7.05
|
2,500 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
29/03/2019 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
28/03/2019 |
7.05
|
2,067 | 7.05 | 7.05 | 7.01 | 0 | 0 | 0 | |
27/03/2019 |
7.05
|
14,900 | 6.77 | 7.29 | 6.77 | 0 | 0 | 0 | |
26/03/2019 |
6.77
|
2,708 | 7.01 | 7.01 | 6.77 | 0 | 0 | 0 | |
25/03/2019 |
7.01
|
5,000 | 6.86 | 7.01 | 7.01 | 0 | 0 | 0 | |
22/03/2019 |
6.86
|
11,000 | 6.82 | 6.86 | 6.82 | 0 | 0 | 0 | |
21/03/2019 |
6.82
|
8,000 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
20/03/2019 |
6.82
|
1,000 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
19/03/2019 |
6.82
|
10,100 | 7.15 | 7.15 | 6.77 | 0 | 0 | 0 | |
18/03/2019 |
7.15
|
24,600 | 6.77 | 7.15 | 6.77 | 0 | 0 | 0 | |
15/03/2019 |
6.77
|
3,000 | 6.86 | 6.86 | 6.77 | 0 | 0 | 0 | |
14/03/2019 |
6.86
|
1,310 | 6.54 | 6.91 | 6.77 | 10 | 0 | 0.0 | |
13/03/2019 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
12/03/2019 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
11/03/2019 |
6.54
|
500 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
08/03/2019 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
07/03/2019 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
06/03/2019 |
6.54
|
6,500 | 6.77 | 6.77 | 6.54 | 0 | 0 | 0 | |
05/03/2019 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
04/03/2019 |
6.77
|
6,100 | 6.54 | 6.77 | 6.44 | 0 | 0 | 0 | |
01/03/2019 |
6.54
|
4,100 | 6.54 | 6.54 | 6.54 | 0 | 2,000 | -0.0 | |
28/02/2019 |
6.54
|
1,000 | 6.58 | 6.58 | 6.54 | 0 | 0 | 0 | |
27/02/2019 |
6.58
|
11,400 | 6.30 | 6.63 | 6.49 | 0 | 0 | 0 | |
26/02/2019 |
6.30
|
110 | 6.49 | 6.49 | 6.30 | 0 | 0 | 0 | |
25/02/2019 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
22/02/2019 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
21/02/2019 |
6.49
|
6,500 | 6.44 | 6.49 | 6.44 | 0 | 0 | 0 | |
20/02/2019 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
19/02/2019 |
6.44
|
2,600 | 6.35 | 6.44 | 6.40 | 0 | 0 | 0 | |
18/02/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |