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) |
-0.20 | -1.64% | 14,100 | 0 | 0 |
12
12.90
12
|
2 tháng
(2024-07-22) |
0 | 0% | 29,200 | 0 | 0 |
11.70
13.70
12
|
3 tháng
(2024-06-21) |
-0.50 | -4% | 134,400 | 0 | 0 |
11.50
13.70
12
|
6 tháng
(2024-03-25) |
0.64 | 5.62% | 250,900 | 0 | 0 |
11
13.70
12
|
12 tháng
(2023-09-27) |
3.04 | 33.93% | 386,300 | 0 | 0 |
7.94
13.70
12
|
24 tháng
(2022-09-30) |
2.30 | 23.73% | 546,159 | 0 | 0 |
7.05
13.70
12
|
36 tháng
(2021-10-05) |
2.12 | 21.45% | 1,088,584 | 0 | 0 |
7.05
14.33
12
|
60 tháng
(2019-10-16) |
3.99 | 49.73% | 1,755,725 | 0 | 0 |
6.78
14.33
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/07/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
30/07/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
29/07/2019 |
8.01
|
100 | 7.00 | 8.01 | 8.01 | 0 | 0 | 0 | |
26/07/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
25/07/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
24/07/2019 |
7.00
|
100 | 8.21 | 8.21 | 7.00 | 0 | 0 | 0 | |
23/07/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
22/07/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
19/07/2019 |
8.21
|
100 | 7.25 | 8.21 | 8.21 | 0 | 0 | 0 | |
18/07/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
17/07/2019 |
7.25
|
100 | 8.52 | 8.52 | 7.25 | 0 | 0 | 0 | |
16/07/2019 |
8.52
|
100 | 7.95 | 8.52 | 8.52 | 0 | 0 | 0 | |
15/07/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
12/07/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
11/07/2019 |
7.95
|
100 | 7.00 | 7.95 | 7.95 | 0 | 0 | 0 | |
10/07/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
09/07/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
08/07/2019 |
7.00
|
100 | 6.11 | 7.00 | 7.00 | 0 | 0 | 0 | |
05/07/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
04/07/2019 |
6.11
|
100 | 7.12 | 7.12 | 6.11 | 0 | 0 | 0 | |
03/07/2019 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
02/07/2019 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
01/07/2019 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
28/06/2019 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
27/06/2019 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
26/06/2019 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
25/06/2019 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
24/06/2019 |
7.12
|
100 | 6.36 | 7.12 | 7.12 | 0 | 0 | 0 | |
21/06/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
20/06/2019 |
6.36
|
2,000 | 6.11 | 6.36 | 6.36 | 0 | 0 | 0 | |
19/06/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
18/06/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
17/06/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
14/06/2019 |
6.11
|
438 | 7.06 | 7.06 | 6.11 | 0 | 0 | 0 | |
13/06/2019 |
7.06
|
300 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
12/06/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
11/06/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
10/06/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
07/06/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
06/06/2019 |
7.06
|
800 | 8.27 | 8.27 | 7.06 | 0 | 0 | 0 | |
05/06/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
04/06/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
03/06/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
31/05/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
30/05/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
29/05/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
28/05/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
27/05/2019 |
8.27
|
6 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
24/05/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
23/05/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
22/05/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
21/05/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
20/05/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
17/05/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
16/05/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
15/05/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
14/05/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/05/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
13/05/2019 |
8.27
|
2,300 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
10/05/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
09/05/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
08/05/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
07/05/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
06/05/2019 |
8.27
|
100 | 7.74 | 8.27 | 8.27 | 0 | 0 | 0 | |
03/05/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
02/05/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
26/04/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
25/04/2019 |
7.74
|
0 | 8.03 | 7.74 | 7.74 | 0 | 0 | 0 | |
24/04/2019 |
8.03
|
200 | 7.03 | 8.03 | 7.38 | 0 | 0 | 0 | |
23/04/2019 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
22/04/2019 |
7.03
|
0 | 6.67 | 7.03 | 7.03 | 0 | 0 | 0 | |
19/04/2019 |
6.67
|
600 | 6.62 | 7.56 | 6.67 | 0 | 0 | 0 | |
18/04/2019 |
6.62
|
100 | 5.79 | 6.62 | 6.62 | 0 | 0 | 0 | |
17/04/2019 |
5.79
|
800 | 5.08 | 5.79 | 5.79 | 0 | 0 | 0 | |
16/04/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
12/04/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
11/04/2019 |
5.08
|
2,630 | 4.43 | 5.08 | 5.08 | 0 | 0 | 0 | |
10/04/2019 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
09/04/2019 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
08/04/2019 |
4.43
|
32 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
05/04/2019 |
4.43
|
44,000 | 7.38 | 7.38 | 4.43 | 0 | 0 | 0 | |
04/04/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
03/04/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
02/04/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
01/04/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
29/03/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
28/03/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
27/03/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
26/03/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
25/03/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
22/03/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
21/03/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
20/03/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
19/03/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
18/03/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
15/03/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
14/03/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
13/03/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
12/03/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
11/03/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
08/03/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |