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 | -1.22% | 400 | 0 | 0 |
8.10
8.20
8.10
|
2 tháng
(2024-07-22) |
-0.30 | -3.57% | 1,000 | 0 | 0 |
7.20
8.70
8.10
|
3 tháng
(2024-06-21) |
-0.80 | -8.99% | 2,600 | 0 | 0 |
7.20
9.70
8.10
|
6 tháng
(2024-03-27) |
-0.52 | -6.04% | 19,300 | 0 | 0 |
6.80
9.70
8.10
|
12 tháng
(2023-09-25) |
-4.16 | -33.93% | 77,700 | 0 | 0 |
6.80
16
8.10
|
24 tháng
(2022-09-30) |
-0.04 | -0.51% | 179,038 | 0 | 0 |
5.65
16
8.10
|
36 tháng
(2021-10-05) |
-2.07 | -20.35% | 347,251 | 0 | 0 |
5.65
16
8.10
|
60 tháng
(2019-10-16) |
1.50 | 22.73% | 697,131 | 0 | 0 |
3.14
19.46
8.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/10/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
09/10/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
08/10/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
07/10/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
06/10/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
05/10/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
02/10/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
01/10/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
30/09/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
29/09/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
28/09/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
25/09/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
24/09/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
23/09/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
22/09/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
21/09/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
18/09/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
17/09/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
16/09/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
15/09/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
14/09/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
11/09/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
10/09/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
09/09/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
08/09/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
07/09/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
04/09/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
03/09/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
01/09/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
31/08/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
28/08/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
27/08/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
26/08/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
25/08/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
24/08/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
21/08/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
20/08/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
19/08/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
18/08/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
17/08/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
14/08/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
13/08/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
12/08/2020 |
5.07
|
400 | 5.63 | 5.63 | 5.07 | 0 | 0 | 0 | |
11/08/2020 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
10/08/2020 |
5.63
|
100 | 5.53 | 5.63 | 5.63 | 0 | 0 | 0 | |
07/08/2020 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
06/08/2020 |
5.53
|
5,000 | 5.26 | 5.53 | 5.53 | 0 | 0 | 0 | |
05/08/2020 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
04/08/2020 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
03/08/2020 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
31/07/2020 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
30/07/2020 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
29/07/2020 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
28/07/2020 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
27/07/2020 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
24/07/2020 |
5.26
|
1,600 | 5.16 | 5.26 | 5.26 | 0 | 0 | 0 | |
23/07/2020 |
5.16
|
0 | 5.07 | 5.16 | 5.07 | 0 | 0 | 0 | |
22/07/2020 |
5.07
|
1,100 | 5.26 | 5.26 | 5.07 | 0 | 0 | 0 | |
21/07/2020 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
20/07/2020: Cổ tức tiền mặt tỉ lệ: 5.11% | |||||||||
20/07/2020 |
5.26
|
0 | 5.25 | 5.26 | 5.25 | 0 | 0 | 0 | |
17/07/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
16/07/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
15/07/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
14/07/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
13/07/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
10/07/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
09/07/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
08/07/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
07/07/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
06/07/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
03/07/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
02/07/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
01/07/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
30/06/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
29/06/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
26/06/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
25/06/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
24/06/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
23/06/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
22/06/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
19/06/2020 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
18/06/2020 |
5.25
|
200 | 4.65 | 5.25 | 5.25 | 0 | 0 | 0 | |
17/06/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
16/06/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
15/06/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
12/06/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
11/06/2020 |
4.65
|
516 | 5.08 | 5.08 | 4.65 | 0 | 0 | 0 | |
10/06/2020 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
09/06/2020 |
5.08
|
10 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
08/06/2020 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
05/06/2020 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
04/06/2020 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
03/06/2020 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
02/06/2020 |
5.08
|
800 | 4.99 | 5.08 | 5.08 | 0 | 0 | 0 | |
01/06/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
29/05/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
28/05/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
27/05/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
26/05/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
25/05/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |