Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.10 | 0.78% | 8,099,200 | -89,118 | -1.1 |
12.70
13.50
12.95
|
2 tháng
(2024-07-22) |
-1.10 | -7.83% | 17,380,100 | -41,318 | -0.5 |
12
14.05
12.95
|
3 tháng
(2024-06-21) |
-2 | -13.39% | 29,998,900 | -56,317 | -0.8 |
12
14.95
12.95
|
6 tháng
(2024-03-25) |
-2.67 | -17.09% | 84,780,400 | -237,443 | -4.1 |
12
16.10
12.95
|
12 tháng
(2023-09-25) |
-5.81 | -30.98% | 246,015,600 | -41,943 | -0.6 |
12
18.76
12.95
|
24 tháng
(2022-09-30) |
-7.81 | -37.61% | 736,424,300 | -115,817 | 6.5 |
10.27
21.81
12.95
|
36 tháng
(2021-10-05) |
-23.29 | -64.26% | 934,900,600 | -839,986 | -0.3 |
10.27
52.10
12.95
|
60 tháng
(2019-10-16) |
5.08 | 64.49% | 1,178,252,020 | -554,246 | -17.9 |
5.89
52.10
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
7.42
|
81,840 | 7.32 | 7.46 | 7.32 | 0 | 0 | 0 | |
09/07/2019 |
7.32
|
88,030 | 7.42 | 7.42 | 7.25 | 0 | 0 | 0 | |
08/07/2019 |
7.42
|
89,750 | 7.67 | 7.67 | 7.42 | 0 | 0 | 0 | |
05/07/2019 |
7.67
|
86,660 | 7.73 | 7.77 | 7.67 | 0 | 0 | 0 | |
04/07/2019 |
7.73
|
88,100 | 7.60 | 7.77 | 7.56 | 0 | 0 | 0 | |
03/07/2019 |
7.60
|
114,650 | 7.73 | 7.77 | 7.56 | 0 | 0 | 0 | |
02/07/2019 |
7.73
|
122,310 | 7.63 | 7.87 | 7.60 | 0 | 0 | 0 | |
01/07/2019 |
7.63
|
119,550 | 7.94 | 8.01 | 7.63 | 0 | 5,810 | -0.1 | |
28/06/2019 |
7.94
|
143,120 | 7.94 | 7.98 | 7.87 | 0 | 0 | 0 | |
27/06/2019 |
7.94
|
231,540 | 7.87 | 8.11 | 7.87 | 0 | 0 | 0 | |
26/06/2019 |
7.87
|
53,870 | 7.84 | 7.98 | 7.73 | 0 | 0 | 0 | |
25/06/2019 |
7.84
|
111,710 | 7.84 | 7.94 | 7.77 | 0 | 0 | 0 | |
24/06/2019 |
7.84
|
55,200 | 7.87 | 7.98 | 7.80 | 0 | 0 | 0 | |
21/06/2019 |
7.87
|
74,550 | 7.70 | 7.87 | 7.53 | 0 | 0 | 0 | |
20/06/2019 |
7.70
|
58,500 | 7.36 | 7.73 | 7.25 | 0 | 0 | 0 | |
19/06/2019 |
7.36
|
53,930 | 7.25 | 7.49 | 7.22 | 0 | 0 | 0 | |
18/06/2019 |
7.25
|
65,880 | 7.39 | 7.39 | 7.25 | 0 | 0 | 0 | |
17/06/2019 |
7.39
|
65,290 | 7.46 | 7.60 | 7.36 | 0 | 0 | 0 | |
14/06/2019 |
7.46
|
91,220 | 7.11 | 7.53 | 7.08 | 0 | 0 | 0 | |
13/06/2019 |
7.11
|
108,240 | 7.15 | 7.15 | 7.04 | 0 | 0 | 0 | |
12/06/2019 |
7.15
|
80,950 | 7.01 | 7.22 | 6.87 | 0 | 0 | 0 | |
11/06/2019 |
7.01
|
83,720 | 7.04 | 7.04 | 6.84 | 0 | 0 | 0 | |
10/06/2019 |
7.04
|
96,640 | 6.70 | 7.04 | 6.70 | 0 | 0 | 0 | |
07/06/2019 |
6.70
|
95,850 | 6.39 | 6.70 | 6.35 | 0 | 0 | 0 | |
06/06/2019 |
6.39
|
124,100 | 6.22 | 6.39 | 6.22 | 0 | 14,770 | -0.3 | |
05/06/2019 |
6.22
|
131,970 | 6.56 | 6.56 | 6.11 | 0 | 4,110 | -0.1 | |
04/06/2019 |
6.56
|
122,940 | 6.98 | 6.98 | 6.56 | 0 | 20,220 | -0.4 | |
03/06/2019 |
6.98
|
127,780 | 7.49 | 7.49 | 6.98 | 0 | 48,840 | -1.0 | |
31/05/2019 |
7.49
|
160,560 | 7.60 | 7.60 | 7.36 | 0 | 0 | 0 | |
30/05/2019 |
7.60
|
119,600 | 7.70 | 7.70 | 7.56 | 0 | 0 | 0 | |
29/05/2019 |
7.70
|
142,540 | 7.80 | 7.80 | 7.56 | 0 | 0 | 0 | |
28/05/2019 |
7.80
|
172,080 | 7.80 | 7.80 | 7.67 | 0 | 40 | -0.0 | |
27/05/2019 |
7.80
|
183,980 | 7.77 | 7.87 | 7.73 | 0 | 20 | -0.0 | |
24/05/2019 |
7.77
|
209,980 | 7.67 | 7.80 | 7.60 | 0 | 100 | -0.0 | |
23/05/2019: Cổ tức tiền mặt tỉ lệ: 3% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
23/05/2019 |
7.67
|
182,040 | 7.33 | 7.70 | 7.46 | 0 | 90 | -0.0 | |
22/05/2019 |
7.33
|
168,180 | 7.27 | 7.45 | 7.24 | 0 | 120 | -0.0 | |
21/05/2019 |
7.27
|
164,320 | 7.15 | 7.33 | 7.12 | 0 | 0 | 0 | |
20/05/2019 |
7.15
|
174,210 | 6.97 | 7.21 | 6.97 | 0 | 0 | 0 | |
17/05/2019 |
6.97
|
183,320 | 6.79 | 7.00 | 6.76 | 0 | 90 | -0.0 | |
16/05/2019 |
6.79
|
195,060 | 6.70 | 6.82 | 6.64 | 0 | 0 | 0 | |
15/05/2019 |
6.70
|
137,780 | 6.61 | 6.70 | 6.47 | 0 | 0 | 0 | |
14/05/2019 |
6.61
|
160,170 | 6.67 | 6.67 | 6.50 | 0 | 0 | 0 | |
13/05/2019 |
6.67
|
159,410 | 6.38 | 6.70 | 6.38 | 0 | 6,510 | -0.1 | |
10/05/2019 |
6.38
|
155,380 | 6.23 | 6.41 | 6.20 | 0 | 0 | 0 | |
09/05/2019 |
6.23
|
184,840 | 5.99 | 6.35 | 5.90 | 32,220 | 0 | 0.7 | |
08/05/2019 |
5.99
|
147,850 | 5.64 | 5.99 | 5.61 | 0 | 0 | 0 | |
07/05/2019 |
5.64
|
282,620 | 5.34 | 5.64 | 5.22 | 0 | 122,660 | -2.2 | |
06/05/2019 |
5.34
|
197,570 | 5.49 | 5.49 | 5.28 | 0 | 47,430 | -0.9 | |
03/05/2019 |
5.49
|
211,650 | 5.70 | 5.70 | 5.40 | 0 | 36,370 | -0.7 | |
02/05/2019 |
5.70
|
205,420 | 5.84 | 5.84 | 5.64 | 24,310 | 31,840 | -0.1 | |
26/04/2019 |
5.84
|
205,620 | 5.84 | 5.84 | 5.75 | 0 | 4,520 | -0.1 | |
25/04/2019 |
5.84
|
254,300 | 5.84 | 5.84 | 5.75 | 0 | 0 | 0 | |
24/04/2019 |
5.84
|
208,090 | 5.84 | 5.84 | 5.78 | 23,760 | 18,770 | 0.1 | |
23/04/2019 |
5.84
|
178,360 | 5.84 | 5.84 | 5.75 | 0 | 110 | -0.0 | |
22/04/2019 |
5.84
|
216,600 | 6.08 | 6.08 | 5.78 | 0 | 8,950 | -0.2 | |
19/04/2019 |
6.08
|
178,170 | 5.84 | 6.11 | 5.81 | 0 | 0 | 0 | |
18/04/2019 |
5.84
|
162,900 | 5.84 | 5.84 | 5.72 | 0 | 0 | 0 | |
17/04/2019 |
5.84
|
166,210 | 5.90 | 5.90 | 5.78 | 0 | 1,260 | -0.0 | |
16/04/2019 |
5.90
|
197,050 | 6.02 | 6.02 | 5.81 | 0 | 10,950 | -0.2 | |
12/04/2019 |
6.02
|
210,170 | 6.07 | 6.11 | 5.89 | 0 | 0 | 0 | |
11/04/2019 |
6.07
|
173,970 | 6.17 | 6.23 | 6.02 | 0 | 0 | 0 | |
10/04/2019 |
6.17
|
181,730 | 6.07 | 6.23 | 6.07 | 0 | 0 | 0 | |
09/04/2019 |
6.07
|
244,060 | 5.68 | 6.07 | 5.46 | 5,000 | 0 | 0.1 | |
08/04/2019 |
5.68
|
190,360 | 6.08 | 6.08 | 5.68 | 0 | 48,320 | -0.9 | |
05/04/2019 |
6.08
|
183,030 | 6.42 | 6.42 | 6.05 | 0 | 19,700 | -0.4 | |
04/04/2019 |
6.42
|
188,600 | 6.61 | 6.61 | 6.38 | 25,030 | 18,720 | 0.1 | |
03/04/2019 |
6.61
|
213,490 | 6.82 | 6.82 | 6.61 | 0 | 15,980 | -0.4 | |
02/04/2019 |
6.82
|
169,940 | 6.53 | 6.82 | 6.47 | 0 | 0 | 0 | |
01/04/2019 |
6.53
|
177,460 | 6.82 | 6.82 | 6.47 | 40 | 76,080 | -1.7 | |
29/03/2019 |
6.82
|
206,080 | 6.76 | 6.88 | 6.67 | 0 | 0 | 0 | |
28/03/2019 |
6.76
|
192,030 | 6.73 | 6.82 | 6.67 | 0 | 0 | 0 | |
27/03/2019 |
6.73
|
198,890 | 6.70 | 6.73 | 6.61 | 0 | 0 | 0 | |
26/03/2019 |
6.70
|
214,880 | 6.67 | 6.70 | 6.50 | 0 | 0 | 0 | |
25/03/2019 |
6.67
|
239,520 | 6.76 | 6.76 | 6.61 | 0 | 0 | 0 | |
22/03/2019 |
6.76
|
302,480 | 6.73 | 6.76 | 6.67 | 0 | 1,680 | -0.0 | |
21/03/2019 |
6.73
|
223,610 | 6.82 | 6.85 | 6.73 | 0 | 0 | 0 | |
20/03/2019 |
6.82
|
210,260 | 6.93 | 6.93 | 6.79 | 0 | 60 | -0.0 | |
19/03/2019 |
6.93
|
164,070 | 7.13 | 7.13 | 6.91 | 180 | 19,880 | -0.5 | |
18/03/2019 |
7.13
|
218,470 | 6.67 | 7.13 | 6.67 | 116,710 | 0 | 2.7 | |
15/03/2019 |
6.67
|
194,030 | 6.70 | 6.79 | 6.64 | 0 | 0 | 0 | |
14/03/2019 |
6.70
|
131,890 | 6.64 | 6.70 | 6.58 | 0 | 0 | 0 | |
13/03/2019 |
6.64
|
146,710 | 6.61 | 6.67 | 6.61 | 0 | 0 | 0 | |
12/03/2019 |
6.61
|
149,170 | 6.58 | 6.67 | 6.58 | 0 | 0 | 0 | |
11/03/2019 |
6.58
|
149,000 | 6.53 | 6.61 | 6.50 | 0 | 0 | 0 | |
08/03/2019 |
6.53
|
155,620 | 6.64 | 6.64 | 6.50 | 0 | 0 | 0 | |
07/03/2019 |
6.64
|
203,510 | 6.70 | 6.73 | 6.58 | 0 | 30 | -0.0 | |
06/03/2019 |
6.70
|
160,480 | 6.76 | 6.76 | 6.61 | 0 | 0 | 0 | |
05/03/2019 |
6.76
|
274,180 | 6.70 | 6.82 | 6.64 | 0 | 0 | 0 | |
04/03/2019 |
6.70
|
409,760 | 6.53 | 6.70 | 6.38 | 136,130 | 54,870 | 1.8 | |
01/03/2019 |
6.53
|
291,290 | 6.47 | 6.53 | 6.35 | 0 | 0 | 0 | |
28/02/2019 |
6.47
|
183,490 | 6.44 | 6.50 | 6.35 | 0 | 0 | 0 | |
27/02/2019 |
6.44
|
189,780 | 6.41 | 6.44 | 6.32 | 100 | 0 | 0.0 | |
26/02/2019 |
6.41
|
180,220 | 6.35 | 6.41 | 6.26 | 230 | 0 | 0.0 | |
25/02/2019 |
6.35
|
182,150 | 6.32 | 6.35 | 6.20 | 0 | 0 | 0 | |
22/02/2019 |
6.32
|
152,530 | 6.41 | 6.44 | 6.29 | 0 | 0 | 0 | |
21/02/2019 |
6.41
|
153,690 | 6.47 | 6.47 | 6.35 | 0 | 0 | 0 | |
20/02/2019 |
6.47
|
133,650 | 6.53 | 6.53 | 6.41 | 0 | 0 | 0 | |
19/02/2019 |
6.53
|
128,460 | 6.58 | 6.58 | 6.44 | 0 | 0 | 0 | |
18/02/2019 |
6.58
|
158,900 | 6.64 | 6.64 | 6.47 | 10 | 0 | 0.0 | |
15/02/2019 |
6.64
|
186,970 | 6.64 | 6.79 | 6.56 | 60 | 0 | 0.0 |