Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 0.81% | 425,800 | 14,600 | 0.2 |
12.40
12.65
12.60
|
2 tháng
(2024-07-22) |
-1.09 | -8.03% | 1,015,200 | 24,700 | 0.3 |
11.95
13.59
12.60
|
3 tháng
(2024-06-24) |
-1.09 | -8.03% | 1,357,700 | 33,100 | 0.5 |
11.95
13.73
12.60
|
6 tháng
(2024-03-25) |
-0.35 | -2.75% | 1,718,200 | 37,700 | 0.5 |
11.75
13.73
12.60
|
12 tháng
(2023-09-26) |
1.77 | 16.45% | 2,116,300 | 13,500 | 0.3 |
10.23
13.73
12.60
|
24 tháng
(2022-10-03) |
2.41 | 23.88% | 3,045,700 | 46,900 | 0.7 |
8.27
13.73
12.60
|
36 tháng
(2021-10-06) |
0.50 | 4.19% | 4,124,400 | 24,000 | -2.9 |
8.27
14.96
12.60
|
60 tháng
(2019-10-17) |
4.64 | 59.01% | 5,707,680 | 56,470 | -2.4 |
6.29
14.96
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2020 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
24/04/2020 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
23/04/2020 |
7.59
|
20 | 8.06 | 8.06 | 7.59 | 0 | 0 | 0 | |
22/04/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
21/04/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
20/04/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
17/04/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
16/04/2020 |
8.06
|
10 | 8.64 | 8.64 | 8.06 | 0 | 0 | 0 | |
15/04/2020 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
14/04/2020 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
13/04/2020 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
10/04/2020 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
09/04/2020 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
08/04/2020 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
07/04/2020 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
06/04/2020 |
8.64
|
10 | 8.10 | 8.64 | 8.64 | 0 | 0 | 0 | |
03/04/2020 |
8.10
|
10 | 7.59 | 8.10 | 8.10 | 0 | 0 | 0 | |
01/04/2020 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
31/03/2020 |
7.59
|
50 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
30/03/2020 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
27/03/2020 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
26/03/2020 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
25/03/2020 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
24/03/2020 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
23/03/2020 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
20/03/2020 |
7.59
|
30 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
19/03/2020 |
7.59
|
10 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
18/03/2020 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
17/03/2020 |
7.59
|
10 | 7.30 | 7.59 | 7.59 | 0 | 0 | 0 | |
16/03/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
13/03/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
12/03/2020 |
7.30
|
10 | 7.84 | 7.84 | 7.30 | 0 | 0 | 0 | |
11/03/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
10/03/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
09/03/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
06/03/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
05/03/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
04/03/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
03/03/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
02/03/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
28/02/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
27/02/2020 |
7.84
|
30 | 7.48 | 7.84 | 7.84 | 0 | 0 | 0 | |
26/02/2020 |
7.48
|
10 | 7.01 | 7.48 | 7.48 | 0 | 0 | 0 | |
25/02/2020 |
7.01
|
30 | 6.55 | 7.01 | 7.01 | 0 | 0 | 0 | |
24/02/2020 |
6.55
|
30 | 6.96 | 6.96 | 6.55 | 0 | 0 | 0 | |
21/02/2020 |
6.96
|
30 | 6.51 | 6.96 | 6.51 | 10 | 0 | 0 | |
20/02/2020 |
6.51
|
30 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
19/02/2020 |
6.51
|
10 | 6.96 | 6.96 | 6.51 | 0 | 0 | 0 | |
18/02/2020 |
6.96
|
10 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
17/02/2020 |
6.96
|
30 | 6.51 | 6.96 | 6.96 | 0 | 0 | 0 | |
14/02/2020 |
6.51
|
20 | 6.51 | 6.51 | 6.51 | 20 | 0 | 0.0 | |
13/02/2020 |
6.51
|
10 | 6.87 | 6.87 | 6.51 | 0 | 0 | 0 | |
12/02/2020 |
6.87
|
30 | 6.86 | 6.87 | 6.51 | 0 | 0 | 0 | |
11/02/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
10/02/2020 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
07/02/2020 |
6.86
|
30 | 7.37 | 7.37 | 6.86 | 0 | 0 | 0 | |
06/02/2020 |
7.37
|
10 | 7.37 | 7.37 | 7.37 | 10 | 0 | 0.0 | |
05/02/2020 |
7.37
|
90 | 7.88 | 7.88 | 7.37 | 0 | 0 | 0 | |
04/02/2020 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
03/02/2020 |
7.88
|
310 | 7.88 | 8.42 | 7.88 | 300 | 0 | 0.0 | |
31/01/2020 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
30/01/2020 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
22/01/2020 |
7.88
|
10 | 7.37 | 7.88 | 7.88 | 0 | 0 | 0 | |
21/01/2020 |
7.37
|
10 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
20/01/2020 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
17/01/2020 |
7.37
|
20 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
16/01/2020 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
15/01/2020 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
14/01/2020 |
7.37
|
160 | 7.30 | 7.81 | 7.37 | 0 | 0 | 0 | |
13/01/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
10/01/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
09/01/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
08/01/2020 |
7.30
|
10 | 7.45 | 7.45 | 7.30 | 0 | 0 | 0 | |
07/01/2020 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
06/01/2020 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
03/01/2020 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
02/01/2020 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
31/12/2019 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
30/12/2019 |
7.45
|
10 | 7.70 | 7.70 | 7.45 | 0 | 0 | 0 | |
27/12/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
26/12/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
25/12/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
24/12/2019 |
7.70
|
0 | 6.98 | 7.70 | 7.70 | 0 | 0 | 0 | |
23/12/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/12/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
20/12/2019 |
6.98
|
10 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
19/12/2019 |
6.98
|
30 | 6.98 | 6.98 | 6.94 | 0 | 0 | 0 | |
18/12/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
17/12/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
16/12/2019 |
6.98
|
320 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
13/12/2019 |
6.98
|
600 | 6.71 | 6.98 | 6.94 | 0 | 0 | 0 | |
12/12/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
11/12/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
10/12/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
09/12/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
06/12/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
05/12/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
04/12/2019 |
6.71
|
10 | 6.29 | 6.71 | 6.71 | 0 | 0 | 0 | |
03/12/2019 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
02/12/2019 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
29/11/2019 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |