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) |
4 | 20% | 14,500 | 0 | 0 |
20
24
24
|
2 tháng
(2024-07-22) |
4 | 20% | 14,500 | 0 | 0 |
20
24
24
|
3 tháng
(2024-06-21) |
4 | 20% | 24,700 | 0 | 0 |
20
24
24
|
6 tháng
(2024-03-25) |
4.95 | 26% | 36,326 | 0 | 0 |
19.05
24
24
|
12 tháng
(2023-09-25) |
4.86 | 25.40% | 45,359 | 0 | 0 |
19.05
24
24
|
24 tháng
(2022-09-30) |
10.29 | 75.10% | 48,661 | 0 | 0 |
7.27
24
24
|
36 tháng
(2021-10-05) |
-3.96 | -14.16% | 68,080 | 0 | 0 |
7.27
28.28
24
|
60 tháng
(2019-10-16) |
15.12 | 170.25% | 92,509 | 0 | 0 |
6.73
28.28
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
17/09/2020 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
16/09/2020 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
15/09/2020 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
14/09/2020 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
11/09/2020 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
10/09/2020 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
09/09/2020 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
08/09/2020 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
07/09/2020 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
04/09/2020 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
03/09/2020 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
01/09/2020 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
31/08/2020 |
7.21
|
1,200 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
28/08/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
27/08/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
26/08/2020 |
8.41
|
1 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
25/08/2020 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
24/08/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
21/08/2020 |
9.69
|
5 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
20/08/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
19/08/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
18/08/2020 |
9.69
|
100 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
17/08/2020 |
9.53
|
200 | 10.73 | 10.73 | 9.53 | 0 | 0 | 0 | |
14/08/2020 |
9.37
|
100 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
13/08/2020 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
12/08/2020 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
11/08/2020 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
10/08/2020 |
8.49
|
200 | 9.61 | 9.61 | 8.49 | 0 | 0 | 0 | |
07/08/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
06/08/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
05/08/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
04/08/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
03/08/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
31/07/2020 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
30/07/2020 |
9.69
|
100 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
29/07/2020 |
11.38
|
100 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
28/07/2020 |
9.93
|
100 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
27/07/2020 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
24/07/2020 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
23/07/2020 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
22/07/2020 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
21/07/2020 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
20/07/2020 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
17/07/2020: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
17/07/2020 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
16/07/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
15/07/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
14/07/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
13/07/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
10/07/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
09/07/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
08/07/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
07/07/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
06/07/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
03/07/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
02/07/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
01/07/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
30/06/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
29/06/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
26/06/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
25/06/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
24/06/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
23/06/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
22/06/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
19/06/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
18/06/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
17/06/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
16/06/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
15/06/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
12/06/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
11/06/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
10/06/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
09/06/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
08/06/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
05/06/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
04/06/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
03/06/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
02/06/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
01/06/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
29/05/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
28/05/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
27/05/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
26/05/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
25/05/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
22/05/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
21/05/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
20/05/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
19/05/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
18/05/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
15/05/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
14/05/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
13/05/2020 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
12/05/2020 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
11/05/2020 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
08/05/2020 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
07/05/2020 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
06/05/2020 |
8.51
|
2,100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
05/05/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
04/05/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
29/04/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |