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) |
-1.50 | -7.46% | 79,400 | 0 | 0 |
18.60
20.40
18.60
|
2 tháng
(2024-07-22) |
-1.70 | -8.37% | 209,500 | 0 | 0 |
18.10
20.40
18.60
|
3 tháng
(2024-06-21) |
-0.20 | -1.06% | 419,000 | 0 | 0 |
18.10
21
18.60
|
6 tháng
(2024-03-25) |
-11.40 | -38% | 1,304,100 | 0 | 0 |
18.10
30
18.60
|
12 tháng
(2023-09-25) |
-11.08 | -37.34% | 2,247,100 | 0 | 0 |
18.10
32.60
18.60
|
24 tháng
(2022-09-30) |
-5.64 | -23.28% | 7,069,765 | -89,000 | -1.3 |
11.87
32.60
18.60
|
36 tháng
(2021-10-05) |
10.71 | 135.63% | 15,949,139 | -98,600 | -0.5 |
7.71
32.60
18.60
|
60 tháng
(2019-10-16) |
11.92 | 178.43% | 20,662,096 | -614,700 | -3.2 |
3.46
32.60
18.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
20/11/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
19/11/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
18/11/2019 |
6.04
|
10 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
15/11/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
14/11/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
13/11/2019 |
6.04
|
8,900 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
12/11/2019 |
6.04
|
10 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
11/11/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
08/11/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
07/11/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
06/11/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
05/11/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
04/11/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
01/11/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
31/10/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
30/10/2019 |
6.04
|
25,000 | 6.76 | 6.76 | 6.04 | 0 | 0 | 0 | |
29/10/2019 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
28/10/2019 |
6.76
|
0 | 6.52 | 6.76 | 6.76 | 0 | 0 | 0 | |
25/10/2019 |
6.52
|
900 | 7.65 | 8.77 | 6.52 | 0 | 0 | 0 | |
24/10/2019 |
7.65
|
110 | 6.68 | 7.65 | 7.65 | 0 | 0 | 0 | |
23/10/2019 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
22/10/2019 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
21/10/2019 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
18/10/2019 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
17/10/2019 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
16/10/2019 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
15/10/2019 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
14/10/2019 |
6.68
|
100 | 6.44 | 6.68 | 6.68 | 0 | 0 | 0 | |
11/10/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
11/10/2019 |
6.44
|
100 | 6.12 | 6.44 | 6.44 | 0 | 0 | 0 | |
10/10/2019 |
6.12
|
0 | 6.04 | 6.12 | 6.12 | 0 | 0 | 0 | |
09/10/2019 |
6.04
|
3,500 | 6.12 | 6.12 | 6.04 | 0 | 0 | 0 | |
08/10/2019 |
6.12
|
100 | 5.83 | 6.12 | 6.12 | 0 | 0 | 0 | |
07/10/2019 |
5.83
|
2,500 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
04/10/2019 |
5.83
|
200 | 5.68 | 5.83 | 5.61 | 0 | 0 | 0 | |
03/10/2019 |
5.68
|
3,700 | 5.68 | 5.68 | 5.53 | 0 | 800 | -0.0 | |
02/10/2019 |
5.68
|
100 | 5.17 | 5.68 | 5.68 | 0 | 0 | 0 | |
01/10/2019 |
5.17
|
100 | 5.75 | 5.75 | 5.17 | 0 | 0 | 0 | |
30/09/2019 |
5.75
|
100 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
27/09/2019 |
5.75
|
4,900 | 5.75 | 5.75 | 4.95 | 0 | 0 | 0 | |
26/09/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
25/09/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
24/09/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
23/09/2019 |
5.75
|
0 | 5.83 | 5.75 | 5.75 | 0 | 0 | 0 | |
20/09/2019 |
5.83
|
25,800 | 5.10 | 5.83 | 5.10 | 0 | 0 | 0 | |
19/09/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
18/09/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
17/09/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
16/09/2019 |
5.10
|
0 | 5.24 | 5.10 | 5.10 | 0 | 0 | 0 | |
13/09/2019 |
5.24
|
4,200 | 4.88 | 5.24 | 4.81 | 0 | 0 | 0 | |
12/09/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
11/09/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
10/09/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
09/09/2019 |
4.88
|
0 | 5.24 | 4.88 | 4.88 | 0 | 0 | 0 | |
06/09/2019 |
5.24
|
2,200 | 5.24 | 5.24 | 4.81 | 0 | 0 | 0 | |
05/09/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
04/09/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
03/09/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
30/08/2019 |
5.24
|
3,100 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
29/08/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
28/08/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
27/08/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
26/08/2019 |
5.24
|
0 | 5.10 | 5.24 | 5.24 | 0 | 0 | 0 | |
23/08/2019 |
5.10
|
15,800 | 5.68 | 5.68 | 5.10 | 0 | 0 | 0 | |
22/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
21/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
20/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
19/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
16/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
15/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
14/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
13/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
12/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
09/08/2019 |
5.68
|
100 | 5.39 | 5.68 | 5.68 | 0 | 0 | 0 | |
08/08/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
07/08/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
06/08/2019 |
5.39
|
0 | 5.46 | 5.39 | 5.39 | 0 | 0 | 0 | |
05/08/2019 |
5.46
|
5,000 | 6.04 | 6.04 | 5.24 | 0 | 0 | 0 | |
02/08/2019 |
6.04
|
300 | 5.97 | 6.04 | 5.10 | 0 | 100 | -0.0 | |
01/08/2019 |
5.97
|
100 | 5.39 | 5.97 | 5.97 | 0 | 0 | 0 | |
31/07/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
30/07/2019 |
5.39
|
100 | 5.83 | 5.83 | 5.39 | 0 | 100 | -0.0 | |
29/07/2019 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
26/07/2019 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
25/07/2019 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
24/07/2019 |
5.83
|
1,000 | 5.53 | 5.83 | 5.83 | 0 | 0 | 0 | |
23/07/2019 |
5.53
|
1,100 | 5.97 | 5.97 | 5.32 | 0 | 100 | -0.0 | |
22/07/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
19/07/2019 |
5.97
|
3,500 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
18/07/2019 |
5.97
|
400 | 5.90 | 5.97 | 5.97 | 0 | 0 | 0 | |
17/07/2019 |
5.90
|
2,400 | 5.75 | 5.90 | 5.83 | 0 | 0 | 0 | |
16/07/2019 |
5.75
|
300 | 5.75 | 5.75 | 5.75 | 300 | 0 | 0.0 | |
15/07/2019 |
5.75
|
2,000 | 5.90 | 5.90 | 5.75 | 1,000 | 0 | 0.0 | |
12/07/2019 |
5.90
|
100 | 5.68 | 5.90 | 5.90 | 0 | 0 | 0 | |
11/07/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
10/07/2019 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 100 | 0 | 0.0 | |
09/07/2019 |
5.68
|
2,000 | 5.75 | 5.75 | 5.68 | 2,000 | 0 | 0.0 | |
08/07/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
05/07/2019 |
5.75
|
1,000 | 6.12 | 6.12 | 5.39 | 0 | 100 | -0.0 | |
04/07/2019 |
6.12
|
100 | 5.97 | 6.12 | 6.12 | 0 | 0 | 0 |