Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.70 | 5.79% | 7,600 | 0 | 0 |
12.10
14
12.80
|
2 tháng
(2024-07-22) |
-0.40 | -3.03% | 22,000 | 0 | 0 |
11.30
14
12.80
|
3 tháng
(2024-06-20) |
-0.80 | -5.88% | 27,400 | 0 | 0 |
11.30
14
12.80
|
6 tháng
(2024-03-22) |
-1.70 | -11.72% | 53,801 | 0 | 0 |
11.30
16
12.80
|
12 tháng
(2023-09-25) |
1.97 | 18.14% | 486,385 | 0 | 0 |
10.50
16
12.80
|
24 tháng
(2022-09-29) |
1.39 | 12.23% | 1,022,921 | 0 | 0 |
9.12
16
12.80
|
36 tháng
(2021-10-04) |
3.28 | 34.41% | 1,249,304 | 0 | 0 |
9.09
16
12.80
|
60 tháng
(2019-10-15) |
4.14 | 47.82% | 1,366,029 | 0 | 0 |
7.35
19.61
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
27/11/2019 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
26/11/2019 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
25/11/2019 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
22/11/2019 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
21/11/2019 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
20/11/2019 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
19/11/2019 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
18/11/2019 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
15/11/2019 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
14/11/2019 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
13/11/2019 |
13.89
|
200 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
12/11/2019 |
12.34
|
100 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
11/11/2019 |
10.78
|
100 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
08/11/2019 |
9.39
|
100 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
07/11/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
06/11/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
05/11/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
04/11/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
01/11/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
31/10/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
30/10/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
29/10/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
28/10/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
25/10/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
24/10/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
23/10/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
22/10/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
21/10/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
18/10/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
17/10/2019 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
16/10/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
15/10/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
14/10/2019 |
8.66
|
100 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
11/10/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
10/10/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
09/10/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
08/10/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
07/10/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
04/10/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
03/10/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
02/10/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
01/10/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
30/09/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
27/09/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
26/09/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
25/09/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
24/09/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
23/09/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
20/09/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
19/09/2019 |
8.58
|
3,200 | 8.66 | 8.66 | 8.58 | 0 | 0 | 0 | |
18/09/2019 |
8.58
|
1,200 | 8.90 | 8.90 | 8.58 | 0 | 0 | 0 | |
17/09/2019 |
8.99
|
400 | 8.58 | 8.99 | 8.58 | 0 | 0 | 0 | |
16/09/2019 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
13/09/2019 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
12/09/2019 |
9.88
|
900 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
11/09/2019 |
8.66
|
400 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
10/09/2019 |
8.66
|
1,100 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
09/09/2019 |
9.88
|
200 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
06/09/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
05/09/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
04/09/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
03/09/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
30/08/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
29/08/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
28/08/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
27/08/2019 |
8.66
|
1,300 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
26/08/2019 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
23/08/2019 |
8.74
|
400 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
22/08/2019 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
21/08/2019 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
20/08/2019 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
19/08/2019 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
16/08/2019 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
15/08/2019 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
14/08/2019 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
13/08/2019 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
12/08/2019 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
09/08/2019 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
08/08/2019 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
07/08/2019 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
06/08/2019 |
10.21
|
5,500 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
05/08/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
02/08/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
01/08/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
31/07/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
30/07/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
29/07/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
26/07/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
25/07/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
24/07/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
23/07/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
22/07/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
19/07/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
18/07/2019: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
18/07/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
17/07/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
16/07/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
15/07/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
12/07/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
11/07/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |