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 | 0% | 0 | 0 | 0 |
259.40
259.40
259.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
259.40
259.40
259.40
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
259.40
259.40
259.40
|
6 tháng
(2024-03-25) |
-28.80 | -9.99% | 100 | 0 | 0 |
259.40
288.20
259.40
|
12 tháng
(2023-09-25) |
21.10 | 8.85% | 700 | 0 | 0 |
238.30
288.20
259.40
|
24 tháng
(2022-09-30) |
185.50 | 251.01% | 154,300 | 0 | 0 |
72
288.20
259.40
|
36 tháng
(2021-10-05) |
215.40 | 489.55% | 411,411 | 0 | 0 |
29.10
288.20
259.40
|
60 tháng
(2019-10-16) |
252.17 | 3,486.47% | 1,683,049 | -27,200 | -0.2 |
3.80
288.20
259.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
6.20
|
1,700 | 5.70 | 6.20 | 6.10 | 0 | 0 | 0 | |
17/09/2020 |
5.70
|
41,312 | 5.20 | 5.70 | 5.70 | 0 | 0 | 0 | |
16/09/2020 |
5.20
|
1,300 | 5.70 | 6.20 | 5.20 | 0 | 0 | 0 | |
15/09/2020 |
5.70
|
301 | 5.20 | 5.70 | 5.70 | 0 | 0 | 0 | |
14/09/2020 |
5.20
|
300 | 4.80 | 5.20 | 4.40 | 0 | 0 | 0 | |
11/09/2020 |
4.80
|
1,900 | 4.90 | 5.30 | 4.50 | 0 | 0 | 0 | |
10/09/2020 |
4.90
|
4,500 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 | |
09/09/2020 |
5.20
|
100 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 | |
08/09/2020 |
5.70
|
100 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 | |
07/09/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
04/09/2020 |
6.30
|
110 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 | |
03/09/2020 |
6.90
|
310 | 6.30 | 6.90 | 6.90 | 0 | 0 | 0 | |
01/09/2020 |
6.30
|
4,801 | 5.80 | 6.30 | 6.30 | 0 | 0 | 0 | |
31/08/2020 |
5.80
|
900 | 5.30 | 5.80 | 4.90 | 0 | 0 | 0 | |
28/08/2020 |
5.30
|
600 | 4.90 | 5.30 | 5.30 | 0 | 0 | 0 | |
27/08/2020 |
4.90
|
1,800 | 4.50 | 4.90 | 4.90 | 0 | 0 | 0 | |
26/08/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
25/08/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
24/08/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
21/08/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
20/08/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
19/08/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
18/08/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
17/08/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
14/08/2020 |
4.50
|
600 | 4.10 | 4.50 | 4.50 | 0 | 0 | 0 | |
13/08/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
12/08/2020 |
4.10
|
100 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 | |
11/08/2020 |
4.50
|
100 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 | |
10/08/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
07/08/2020 |
4.90
|
5,200 | 4.60 | 4.90 | 4.20 | 0 | 0 | 0 | |
06/08/2020 |
4.60
|
1,000 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 | |
05/08/2020 |
4.80
|
2,490 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 | |
04/08/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
03/08/2020 |
5.30
|
1,010 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 | |
31/07/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
30/07/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
29/07/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
28/07/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
27/07/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
24/07/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
23/07/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
22/07/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
21/07/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
20/07/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
17/07/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
16/07/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
15/07/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
14/07/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
13/07/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
10/07/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
09/07/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
08/07/2020 |
5.80
|
100 | 5.40 | 5.80 | 5.80 | 0 | 0 | 0 | |
07/07/2020 |
5.40
|
1,400 | 5.30 | 5.50 | 5.40 | 0 | 0 | 0 | |
06/07/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
03/07/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
02/07/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
01/07/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
30/06/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
29/06/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
26/06/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
25/06/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
24/06/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
23/06/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
22/06/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
19/06/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
18/06/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
17/06/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
16/06/2020 |
5.30
|
600 | 5 | 5.30 | 4.50 | 0 | 0 | 0 | |
15/06/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
12/06/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
11/06/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
10/06/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
09/06/2020: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
09/06/2020 |
5
|
500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
08/06/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
05/06/2020 |
5.10
|
15,400 | 5.66 | 5.66 | 5.10 | 0 | 15,400 | -0.1 | |
04/06/2020 |
5.66
|
100 | 5.19 | 5.66 | 5.66 | 100 | 0 | 0.0 | |
03/06/2020 |
5.19
|
1,800 | 5.19 | 5.19 | 5.19 | 0 | 1,800 | -0.0 | |
02/06/2020 |
5.19
|
6,800 | 5.19 | 5.19 | 4.73 | 0 | 5,000 | -0.0 | |
01/06/2020 |
5.19
|
100 | 4.73 | 5.19 | 5.19 | 0 | 0 | 0 | |
29/05/2020 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
28/05/2020 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
27/05/2020 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
26/05/2020 |
4.73
|
1,000 | 4.64 | 4.73 | 4.73 | 0 | 0 | 0 | |
25/05/2020 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
22/05/2020 |
4.64
|
1,100 | 4.54 | 4.91 | 4.64 | 100 | 0 | 0.0 | |
21/05/2020 |
4.54
|
1,100 | 5.01 | 5.01 | 4.54 | 0 | 0 | 0 | |
20/05/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
19/05/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
18/05/2020 |
5.01
|
1,000 | 5.47 | 5.47 | 5.01 | 0 | 0 | 0 | |
15/05/2020 |
5.47
|
200 | 6.03 | 6.03 | 5.47 | 0 | 0 | 0 | |
14/05/2020 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
13/05/2020 |
6.03
|
100 | 6.31 | 6.31 | 6.03 | 0 | 0 | 0 | |
12/05/2020 |
6.31
|
100 | 6.77 | 6.77 | 6.31 | 0 | 0 | 0 | |
11/05/2020 |
6.77
|
100 | 7.51 | 7.51 | 6.77 | 0 | 0 | 0 | |
08/05/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
07/05/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
06/05/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
05/05/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
04/05/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
29/04/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |