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) |
3.03 | 25.33% | 6,000 | -200 | -0.0 |
11.97
15.01
15
|
2 tháng
(2024-07-22) |
3.03 | 25.33% | 13,200 | -300 | -0.0 |
11.21
15.01
15
|
3 tháng
(2024-06-21) |
2.84 | 23.37% | 19,300 | -500 | -0.0 |
11.02
15.01
15
|
6 tháng
(2024-03-25) |
3.13 | 26.33% | 39,912 | -300 | -0.0 |
10.54
15.01
15
|
12 tháng
(2023-09-25) |
2.65 | 21.47% | 146,664 | -6,600 | -0.1 |
10.54
15.01
15
|
24 tháng
(2022-09-30) |
2.56 | 20.57% | 216,467 | -4,600 | -0.1 |
9.86
15.01
15
|
36 tháng
(2021-10-05) |
2.47 | 19.68% | 399,728 | 13,000 | 0.2 |
9.86
15.01
15
|
60 tháng
(2019-10-16) |
5.18 | 52.80% | 560,303 | 13,000 | 0.2 |
7.15
15.01
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
27/11/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
26/11/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
25/11/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
22/11/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
21/11/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
20/11/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
19/11/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
18/11/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
15/11/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
14/11/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
13/11/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
12/11/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
11/11/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
08/11/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
07/11/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
06/11/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
05/11/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
04/11/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
01/11/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
31/10/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
30/10/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
29/10/2019 |
9.03
|
600 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
28/10/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
25/10/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
24/10/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
23/10/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
22/10/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
21/10/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
18/10/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
17/10/2019 |
9.82
|
1,000 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
16/10/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
15/10/2019 |
9.82
|
600 | 10.05 | 10.05 | 9.82 | 0 | 0 | 0 | |
14/10/2019 |
10.05
|
1,000 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
11/10/2019 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
10/10/2019 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
09/10/2019 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
08/10/2019 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
07/10/2019 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
04/10/2019 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
03/10/2019 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
02/10/2019 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
01/10/2019 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
30/09/2019 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
27/09/2019 |
10.05
|
1,000 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
26/09/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
25/09/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
24/09/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
23/09/2019 |
9.50
|
1,400 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
20/09/2019 |
9.90
|
2,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
19/09/2019 |
9.58
|
500 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
18/09/2019 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
17/09/2019 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
16/09/2019 |
9.90
|
2,600 | 9.82 | 9.90 | 9.82 | 0 | 0 | 0 | |
13/09/2019 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
12/09/2019 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
11/09/2019 |
9.90
|
1,500 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
10/09/2019 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
09/09/2019 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
06/09/2019 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
05/09/2019 |
9.90
|
1,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
04/09/2019 |
9.82
|
500 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
03/09/2019 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
30/08/2019 |
9.58
|
1,000 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
29/08/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
28/08/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
27/08/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
26/08/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
23/08/2019 |
9.42
|
1,100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
22/08/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
21/08/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
20/08/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
19/08/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
16/08/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
15/08/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
14/08/2019 |
9.42
|
1,400 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
13/08/2019 |
9.66
|
300 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
12/08/2019 |
9.03
|
200 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
09/08/2019 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
08/08/2019: Cổ tức tiền mặt tỉ lệ: 6.8% | |||||||||
08/08/2019 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
07/08/2019 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
06/08/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
05/08/2019 |
8.89
|
500 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
02/08/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
01/08/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
31/07/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
30/07/2019 |
8.89
|
500 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
29/07/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
26/07/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
25/07/2019 |
8.89
|
900 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
24/07/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
23/07/2019 |
9.11
|
1,000 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
22/07/2019 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
19/07/2019 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
18/07/2019 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
17/07/2019 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
16/07/2019 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
15/07/2019 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
12/07/2019 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
11/07/2019 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |