| 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) |
-11.30 | -36.69% | 2,100 | 0 | 0 |
19.50
30.80
19.50
|
|
2 tháng
(2024-07-22) |
-23 | -54.12% | 4,000 | 0 | 0 |
19.50
42.50
19.50
|
|
3 tháng
(2024-06-21) |
-12.20 | -38.49% | 4,900 | 0 | 0 |
19.50
44.70
19.50
|
|
6 tháng
(2024-03-25) |
-8.35 | -29.97% | 12,712 | 0 | 0 |
19.50
44.70
19.50
|
|
12 tháng
(2023-09-25) |
-2.15 | -9.94% | 46,953 | -5,750 | -0.2 |
15.74
44.70
19.50
|
|
24 tháng
(2022-09-30) |
-2.76 | -12.40% | 168,428 | -5,450 | -0.2 |
10.06
44.70
19.50
|
|
36 tháng
(2021-10-05) |
-7.20 | -26.96% | 496,310 | -2,250 | 0.0 |
10.06
44.70
19.50
|
|
60 tháng
(2019-10-16) |
10.38 | 113.80% | 1,029,267 | -1,650 | 0.0 |
7.21
44.70
19.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 28/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 27/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 26/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 25/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 22/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 21/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 20/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 19/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 18/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 15/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 14/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 13/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 12/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 11/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 08/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 07/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 06/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 05/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 04/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 01/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 31/10/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 30/10/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 29/10/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 28/10/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 25/10/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 24/10/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 23/10/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 22/10/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 21/10/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 18/10/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 17/10/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 16/10/2019 |
9.12
|
100 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 15/10/2019 |
8.10
|
300 | 8.91 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 14/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 11/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 10/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 09/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 08/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 07/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 04/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 03/10/2019 |
8.91
|
500 | 8.91 | 8.91 | 6.87 | 0 | 0 | 0 | |
| 02/10/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 01/10/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 30/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 27/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 26/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 25/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 24/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 23/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 20/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 19/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 18/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 17/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 16/09/2019 |
8.48
|
200 | 7.64 | 8.48 | 7.64 | 0 | 0 | 0 | |
| 13/09/2019 |
8.95
|
5,200 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 12/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 11/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 10/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 09/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 06/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 05/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 04/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 03/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 30/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 29/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 28/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 27/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 26/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 23/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 22/08/2019 |
8.95
|
1,000 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 21/08/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 20/08/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 19/08/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 16/08/2019 |
9.16
|
200 | 7.81 | 9.16 | 7.81 | 0 | 0 | 0 | |
| 15/08/2019 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 14/08/2019 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 13/08/2019 |
9.16
|
500 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 12/08/2019 |
9.16
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 09/08/2019: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 09/08/2019 |
9.16
|
1,300 | 10.52 | 10.52 | 9.16 | 0 | 0 | 0 | |
| 08/08/2019 |
9.29
|
1,505 | 9.29 | 9.29 | 8.30 | 0 | 800 | -0.0 | |
| 07/08/2019 |
8.09
|
500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 06/08/2019 |
7.06
|
200 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 05/08/2019 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 02/08/2019 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 01/08/2019 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 31/07/2019 |
6.15
|
374,100 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 30/07/2019 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 29/07/2019 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 26/07/2019 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 25/07/2019 |
8.30
|
200 | 6.23 | 8.30 | 6.23 | 0 | 0 | 0 | |
| 24/07/2019 |
7.23
|
25 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 23/07/2019 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 22/07/2019 |
7.23
|
100 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 19/07/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 18/07/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 17/07/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 16/07/2019 |
8.46
|
400 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 15/07/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 12/07/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |