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) |
-0.30 | -4.62% | 7,100 | 0 | 0 |
6.20
6.50
6.20
|
2 tháng
(2024-07-22) |
0.16 | 2.72% | 12,700 | 100 | 0.0 |
6.04
7.80
6.20
|
3 tháng
(2024-06-21) |
0.44 | 7.69% | 23,200 | 100 | 0.0 |
5.76
7.80
6.20
|
6 tháng
(2024-04-02) |
-0.39 | -5.96% | 52,400 | 5,100 | 0.0 |
5.29
7.80
6.20
|
12 tháng
(2023-09-25) |
-0.58 | -8.54% | 106,500 | 5,100 | 0.0 |
5.29
7.80
6.20
|
24 tháng
(2022-09-30) |
-0.18 | -2.89% | 219,910 | 5,100 | 0.0 |
5.25
8.54
6.20
|
36 tháng
(2021-10-05) |
-1.23 | -16.60% | 529,550 | 5,100 | 0.0 |
5.25
9.10
6.20
|
60 tháng
(2019-10-16) |
-2.41 | -27.99% | 851,379 | 5,100 | 0.0 |
5.25
13.21
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/11/2019 |
8.22
|
3,000 | 7.44 | 8.22 | 7.83 | 0 | 0 | 0 | |
13/11/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
12/11/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
11/11/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
08/11/2019 |
7.44
|
400 | 7.83 | 7.83 | 7.44 | 0 | 0 | 0 | |
07/11/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
06/11/2019 |
7.83
|
1,900 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
05/11/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
04/11/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
01/11/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
31/10/2019 |
7.83
|
100 | 8.61 | 8.61 | 7.83 | 0 | 0 | 0 | |
30/10/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
29/10/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
28/10/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
25/10/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
24/10/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
23/10/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
22/10/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
21/10/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
18/10/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
17/10/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
16/10/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
15/10/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
14/10/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
11/10/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
10/10/2019 |
8.61
|
500 | 7.98 | 8.61 | 8.61 | 0 | 0 | 0 | |
09/10/2019 |
7.98
|
3,300 | 7.20 | 7.98 | 7.75 | 0 | 0 | 0 | |
08/10/2019 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
07/10/2019 |
7.20
|
250 | 6.26 | 7.20 | 7.20 | 0 | 0 | 0 | |
04/10/2019 |
6.26
|
5,500 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
03/10/2019 |
6.26
|
200 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
02/10/2019 |
6.26
|
200 | 6.65 | 6.65 | 6.26 | 0 | 0 | 0 | |
01/10/2019 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
30/09/2019 |
6.65
|
100 | 5.79 | 6.65 | 6.65 | 0 | 0 | 0 | |
27/09/2019 |
5.79
|
200 | 6.73 | 6.73 | 5.79 | 0 | 0 | 0 | |
26/09/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
25/09/2019 |
6.73
|
200 | 7.91 | 7.91 | 6.73 | 0 | 0 | 0 | |
24/09/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
23/09/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
20/09/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
19/09/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
18/09/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
17/09/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
16/09/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
13/09/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
12/09/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
11/09/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
10/09/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
09/09/2019: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
09/09/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
06/09/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
05/09/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
04/09/2019 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
03/09/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
30/08/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
29/08/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
28/08/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
27/08/2019 |
7.91
|
200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
26/08/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
23/08/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
22/08/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
21/08/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
20/08/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
19/08/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
16/08/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
15/08/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
14/08/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
13/08/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
12/08/2019 |
7.91
|
300 | 7.53 | 7.91 | 7.91 | 0 | 0 | 0 | |
09/08/2019 |
7.53
|
200 | 7.91 | 7.91 | 7.53 | 0 | 0 | 0 | |
08/08/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
07/08/2019 |
7.91
|
1,000 | 8.21 | 8.21 | 7.91 | 0 | 0 | 0 | |
06/08/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
05/08/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
02/08/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
01/08/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
31/07/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
30/07/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
29/07/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
26/07/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
25/07/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
24/07/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
23/07/2019 |
8.21
|
0 | 8.28 | 8.21 | 8.21 | 0 | 0 | 0 | |
22/07/2019 |
8.28
|
800 | 7.98 | 8.28 | 7.98 | 0 | 0 | 0 | |
19/07/2019 |
7.98
|
200 | 7.91 | 7.98 | 7.98 | 0 | 0 | 0 | |
18/07/2019 |
7.91
|
400 | 7.60 | 7.91 | 7.91 | 0 | 0 | 0 | |
17/07/2019 |
7.60
|
1,000 | 8.88 | 8.88 | 7.60 | 0 | 0 | 0 | |
16/07/2019 |
8.88
|
40,000 | 8.96 | 8.96 | 8.88 | 0 | 0 | 0 | |
15/07/2019 |
8.96
|
0 | 9.04 | 8.96 | 8.96 | 0 | 0 | 0 | |
12/07/2019 |
9.04
|
1,900 | 7.91 | 9.04 | 8.88 | 0 | 0 | 0 | |
11/07/2019 |
7.91
|
0 | 7.53 | 7.91 | 7.91 | 0 | 0 | 0 | |
10/07/2019 |
7.53
|
2,000 | 7.91 | 8.28 | 7.53 | 0 | 0 | 0 | |
09/07/2019 |
7.91
|
1,000 | 7.08 | 7.91 | 7.91 | 0 | 0 | 0 | |
08/07/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
05/07/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
04/07/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
03/07/2019 |
7.08
|
200 | 8.21 | 8.21 | 7.08 | 0 | 0 | 0 | |
02/07/2019 |
8.21
|
43,000 | 9.64 | 9.64 | 8.21 | 0 | 0 | 0 | |
01/07/2019 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
28/06/2019 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
27/06/2019 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |