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 | -40% | 600 | 0 | 0 |
6.30
10.50
6.30
|
2 tháng
(2024-07-22) |
-4.20 | -40% | 600 | 0 | 0 |
6.30
10.50
6.30
|
3 tháng
(2024-06-21) |
-4.20 | -40% | 700 | 0 | 0 |
6.30
10.50
6.30
|
6 tháng
(2024-03-25) |
-6.94 | -52.41% | 2,000 | -100 | -0.0 |
6.30
13.24
6.30
|
12 tháng
(2023-10-20) |
-2.10 | -25% | 23,200 | 0 | 0.0 |
6.12
18.35
6.30
|
24 tháng
(2022-09-30) |
-5.11 | -44.80% | 29,001 | 0 | 0.0 |
4.84
18.35
6.30
|
36 tháng
(2021-10-05) |
-7.12 | -53.06% | 81,793 | 0 | 0.0 |
4.84
18.35
6.30
|
60 tháng
(2019-10-16) |
-1.30 | -17.13% | 864,474 | 0 | 0.0 |
4.84
22.90
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/07/2019 |
7.52
|
300 | 8.74 | 8.74 | 7.52 | 0 | 0 | 0 | |
11/07/2019 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
10/07/2019 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
09/07/2019 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
08/07/2019 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
05/07/2019 |
8.74
|
300 | 9.44 | 9.44 | 8.74 | 0 | 0 | 0 | |
04/07/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
03/07/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
02/07/2019 |
9.44
|
0 | 9.53 | 9.44 | 9.44 | 0 | 0 | 0 | |
01/07/2019 |
9.53
|
300 | 8.30 | 9.53 | 9.18 | 0 | 0 | 0 | |
28/06/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
27/06/2019 |
8.30
|
0 | 9.18 | 8.30 | 8.30 | 0 | 0 | 0 | |
26/06/2019 |
9.18
|
2,400 | 8.30 | 9.18 | 8.13 | 0 | 0 | 0 | |
25/06/2019 |
8.30
|
300 | 10.05 | 10.05 | 8.04 | 0 | 0 | 0 | |
24/06/2019 |
10.05
|
26,300 | 8.74 | 10.05 | 7.60 | 0 | 0 | 0 | |
21/06/2019 |
8.74
|
1,070 | 10.40 | 10.40 | 8.74 | 0 | 0 | 0 | |
20/06/2019: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
20/06/2019 |
10.40
|
22,300 | 9.44 | 10.40 | 7.86 | 0 | 0 | 0 | |
19/06/2019 |
9.44
|
26,200 | 8.25 | 9.44 | 7.06 | 0 | 0 | 0 | |
18/06/2019 |
8.25
|
6,000 | 7.31 | 8.25 | 8.25 | 0 | 0 | 0 | |
17/06/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
14/06/2019 |
7.31
|
100 | 8.50 | 8.50 | 7.31 | 0 | 0 | 0 | |
13/06/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
12/06/2019 |
8.50
|
200 | 9.95 | 9.95 | 8.50 | 0 | 0 | 0 | |
11/06/2019 |
9.95
|
14,200 | 8.93 | 9.95 | 8.50 | 0 | 0 | 0 | |
10/06/2019 |
8.93
|
2,000 | 7.91 | 8.93 | 8.50 | 0 | 0 | 0 | |
07/06/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
06/06/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
05/06/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
04/06/2019 |
7.91
|
100 | 9.18 | 9.18 | 7.91 | 0 | 0 | 0 | |
03/06/2019 |
9.18
|
500 | 10.71 | 10.71 | 9.18 | 0 | 0 | 0 | |
31/05/2019 |
10.71
|
2,000 | 10.88 | 10.88 | 10.71 | 0 | 0 | 0 | |
30/05/2019 |
10.88
|
21,200 | 9.61 | 10.88 | 10.20 | 0 | 0 | 0 | |
29/05/2019 |
9.61
|
100 | 8.50 | 9.61 | 9.61 | 0 | 0 | 0 | |
28/05/2019 |
8.50
|
900 | 8.59 | 8.59 | 8.50 | 0 | 0 | 0 | |
27/05/2019 |
8.59
|
1,200 | 7.48 | 8.59 | 6.55 | 0 | 0 | 0 | |
24/05/2019 |
7.48
|
0 | 8.76 | 7.48 | 7.48 | 0 | 0 | 0 | |
23/05/2019 |
8.76
|
1,100 | 8.59 | 8.76 | 7.40 | 0 | 0 | 0 | |
22/05/2019 |
8.59
|
79,350 | 7.48 | 8.59 | 8.50 | 0 | 0 | 0 | |
21/05/2019 |
7.48
|
100 | 8.59 | 8.59 | 7.48 | 0 | 0 | 0 | |
20/05/2019 |
8.59
|
100 | 7.65 | 8.59 | 8.59 | 0 | 0 | 0 | |
17/05/2019 |
7.65
|
1,000 | 8.67 | 8.67 | 7.65 | 0 | 0 | 0 | |
16/05/2019 |
8.67
|
65,400 | 8.50 | 9.69 | 8.50 | 0 | 0 | 0 | |
15/05/2019 |
8.50
|
3,500 | 7.06 | 8.50 | 8.42 | 0 | 0 | 0 | |
14/05/2019 |
7.06
|
6,900 | 6.89 | 7.91 | 7.06 | 0 | 0 | 0 | |
13/05/2019 |
6.89
|
100 | 6.12 | 6.89 | 6.89 | 0 | 0 | 0 | |
10/05/2019 |
6.12
|
3,100 | 5.27 | 6.12 | 4.59 | 0 | 0 | 0 | |
09/05/2019 |
5.27
|
500 | 6.12 | 6.12 | 5.27 | 0 | 0 | 0 | |
08/05/2019 |
6.12
|
100 | 7.14 | 7.14 | 6.12 | 0 | 0 | 0 | |
07/05/2019 |
7.14
|
5,000 | 8.42 | 8.42 | 7.14 | 0 | 0 | 0 | |
06/05/2019 |
8.42
|
19,908 | 8.33 | 8.42 | 7.14 | 0 | 0 | 0 | |
03/05/2019 |
8.33
|
100 | 9.01 | 9.01 | 8.33 | 0 | 0 | 0 | |
02/05/2019 |
9.01
|
5,200 | 10.54 | 10.54 | 9.01 | 0 | 0 | 0 | |
26/04/2019 |
10.54
|
100 | 12.33 | 12.33 | 10.54 | 0 | 0 | 0 | |
25/04/2019 |
12.33
|
500 | 12.75 | 12.75 | 12.33 | 0 | 0 | 0 | |
24/04/2019 |
12.75
|
4,700 | 11.82 | 13.60 | 12.75 | 0 | 0 | 0 | |
23/04/2019 |
11.82
|
300 | 10.80 | 11.99 | 11.82 | 0 | 0 | 0 | |
22/04/2019 |
10.80
|
1,600 | 8.76 | 10.88 | 8.25 | 0 | 0 | 0 | |
19/04/2019 |
8.76
|
5,800 | 8.50 | 9.78 | 8.50 | 0 | 0 | 0 | |
18/04/2019 |
8.50
|
500 | 7.40 | 8.50 | 8.50 | 0 | 0 | 0 | |
17/04/2019 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
16/04/2019 |
7.40
|
0 | 6.72 | 7.40 | 7.40 | 0 | 0 | 0 | |
12/04/2019 |
6.72
|
700 | 7.65 | 7.65 | 6.72 | 0 | 0 | 0 | |
11/04/2019 |
7.65
|
500 | 7.48 | 7.65 | 7.65 | 0 | 0 | 0 | |
10/04/2019 |
7.48
|
500 | 6.55 | 7.48 | 7.48 | 0 | 0 | 0 | |
09/04/2019 |
6.55
|
500 | 7.65 | 7.65 | 6.55 | 0 | 0 | 0 | |
08/04/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
05/04/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
04/04/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
03/04/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
02/04/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
01/04/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
29/03/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
28/03/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
27/03/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
26/03/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
25/03/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
22/03/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
21/03/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
20/03/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
19/03/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
18/03/2019 |
7.65
|
1,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
15/03/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
14/03/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
13/03/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
12/03/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
11/03/2019 |
7.65
|
500 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 | |
08/03/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
07/03/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
06/03/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
05/03/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
04/03/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
01/03/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
28/02/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
27/02/2019 |
7.74
|
200 | 7.82 | 7.82 | 7.74 | 0 | 0 | 0 | |
26/02/2019 |
7.82
|
2,500 | 7.31 | 7.82 | 7.65 | 0 | 0 | 0 | |
25/02/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
22/02/2019 |
7.31
|
1,000 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
21/02/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
20/02/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
19/02/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |