Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
11 | 84.62% | 1,900 | 0 | 0 |
13
24.20
24
|
2 tháng
(2025-05-08) |
11 | 84.62% | 1,900 | 0 | 0 |
13
24.20
24
|
3 tháng
(2025-04-08) |
11 | 84.62% | 1,900 | 0 | 0 |
13
24.20
24
|
6 tháng
(2025-01-08) |
2.80 | 13.21% | 2,000 | 0 | 0 |
13
24.20
24
|
12 tháng
(2024-07-12) |
0.60 | 2.56% | 6,008 | 0 | 0 |
13
39.40
24
|
24 tháng
(2023-07-18) |
13.61 | 131% | 7,895 | 0 | 0 |
10.39
39.40
24
|
36 tháng
(2022-07-25) |
9.74 | 68.28% | 159,849 | 0 | 0 |
10.39
39.40
24
|
60 tháng
(2020-08-03) |
16.81 | 233.94% | 280,337 | -17,500 | -0.3 |
7.19
39.40
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/02/2019 |
6.29
|
100 | 6.29 | 6.29 | 6.29 | 0 | 100 | -0.0 | |
01/02/2019 |
7.05
|
100 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
31/01/2019 |
6.93
|
100 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
30/01/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
29/01/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
28/01/2019 |
6.06
|
100 | 6.06 | 6.06 | 6.06 | 0 | 100 | -0.0 | |
25/01/2019 |
6.99
|
400 | 7.16 | 7.16 | 6.99 | 0 | 0 | 0 | |
24/01/2019 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
23/01/2019 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
22/01/2019 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
21/01/2019 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
18/01/2019 |
6.23
|
100 | 6.23 | 6.23 | 6.23 | 0 | 100 | -0.0 | |
17/01/2019 |
6.99
|
500 | 6.17 | 8.04 | 6.17 | 0 | 100 | -0.0 | |
16/01/2019 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
15/01/2019 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
14/01/2019 |
6.99
|
800 | 6.99 | 6.99 | 6.99 | 800 | 0 | 0.0 | |
11/01/2019 |
6.99
|
200 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
10/01/2019 |
6.99
|
200 | 6.06 | 6.99 | 6.06 | 0 | 100 | -0.0 | |
09/01/2019 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 600 | 0 | 0.0 | |
08/01/2019 |
6.29
|
3,600 | 6.81 | 6.81 | 5.82 | 600 | 0 | 0.0 | |
07/01/2019 |
6.87
|
200 | 6.58 | 6.87 | 6.58 | 0 | 0 | 0 | |
04/01/2019 |
6.87
|
400 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
03/01/2019 |
6.29
|
200 | 5.71 | 6.29 | 5.71 | 0 | 100 | -0.0 | |
02/01/2019 |
6.41
|
500 | 5.71 | 6.99 | 5.71 | 0 | 100 | -0.0 | |
28/12/2018 |
6.52
|
400 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
27/12/2018 |
5.71
|
100 | 5.71 | 5.71 | 5.71 | 0 | 100 | -0.0 | |
26/12/2018 |
5.53
|
100 | 5.53 | 5.53 | 5.53 | 0 | 100 | -0.0 | |
25/12/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
24/12/2018 |
5.71
|
100 | 5.71 | 5.71 | 5.71 | 0 | 100 | -0.0 | |
21/12/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
20/12/2018 |
7.46
|
200 | 5.59 | 7.46 | 5.59 | 0 | 100 | -0.0 | |
19/12/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
18/12/2018 |
6.52
|
100 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
17/12/2018 |
5.71
|
100 | 5.71 | 5.71 | 5.71 | 0 | 100 | -0.0 | |
14/12/2018 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
13/12/2018 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
12/12/2018 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
11/12/2018 |
6.35
|
100 | 6.35 | 6.35 | 6.35 | 0 | 100 | -0.0 | |
10/12/2018 |
7.51
|
500 | 6.41 | 8.62 | 6.41 | 0 | 100 | -0.0 | |
07/12/2018 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
06/12/2018 |
6.87
|
100 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
05/12/2018 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
04/12/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
03/12/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
30/11/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
29/11/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
28/11/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
27/11/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
26/11/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
23/11/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
22/11/2018 |
5.24
|
100 | 5.24 | 5.24 | 5.24 | 0 | 100 | -0.0 | |
21/11/2018 |
6.12
|
100 | 6.12 | 6.12 | 6.12 | 0 | 100 | -0.0 | |
20/11/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
19/11/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
16/11/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
15/11/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
14/11/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
13/11/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
12/11/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
09/11/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
08/11/2018 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
07/11/2018 |
7.22
|
200 | 6.41 | 7.22 | 6.41 | 0 | 0 | 0 | |
06/11/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
05/11/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
02/11/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
01/11/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
31/10/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
30/10/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
29/10/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
26/10/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
25/10/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
24/10/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
23/10/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
22/10/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
19/10/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
18/10/2018 |
6.29
|
600 | 6.41 | 6.41 | 6.29 | 0 | 0 | 0 | |
17/10/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
16/10/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
15/10/2018 |
6.41
|
100 | 6.41 | 6.41 | 6.41 | 0 | 100 | -0.0 | |
12/10/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
11/10/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
10/10/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
09/10/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
08/10/2018 |
7.40
|
1,000 | 7.46 | 7.46 | 7.40 | 800 | 0 | 0.0 | |
05/10/2018 |
7.40
|
1,200 | 7.57 | 7.57 | 7.40 | 0 | 0 | 0 | |
04/10/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
03/10/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
02/10/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
01/10/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
28/09/2018: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
28/09/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
27/09/2018 |
6.99
|
300 | 7.04 | 7.04 | 6.99 | 0 | 0 | 0 | |
26/09/2018 |
6.88
|
200 | 5.88 | 6.88 | 5.88 | 0 | 100 | -0.0 | |
25/09/2018 |
6.83
|
100 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
24/09/2018 |
6.62
|
100 | 6.62 | 6.62 | 6.62 | 0 | 100 | -0.0 | |
21/09/2018 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
20/09/2018 |
6.78
|
400 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
19/09/2018 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
18/09/2018 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
17/09/2018 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
14/09/2018 |
6.51
|
100 | 6.51 | 6.51 | 6.51 | 0 | 100 | -0.0 |