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) |
0.10 | 1% | 4,100 | 0 | 0 |
10
10.10
10.10
|
2 tháng
(2024-07-22) |
-0.10 | -0.98% | 7,700 | 0 | 0 |
10
11
10.10
|
3 tháng
(2024-06-21) |
-0.20 | -1.94% | 13,700 | 0 | 0 |
10
11.30
10.10
|
6 tháng
(2024-03-25) |
1.02 | 11.28% | 17,000 | -400 | -0.0 |
8.60
11.44
10.10
|
12 tháng
(2023-09-25) |
5.09 | 101.56% | 91,900 | 400 | 0.0 |
5.01
12.57
10.10
|
24 tháng
(2022-09-30) |
-1.26 | -11.09% | 125,901 | 400 | 0.0 |
5.01
12.57
10.10
|
36 tháng
(2021-10-05) |
0.61 | 6.44% | 228,600 | 800 | 0.0 |
5.01
12.57
10.10
|
60 tháng
(2019-10-16) |
0.42 | 4.36% | 391,177 | 800 | 0.0 |
5.01
12.88
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
27/11/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
26/11/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
25/11/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
22/11/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
21/11/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
20/11/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
19/11/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
18/11/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
15/11/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
14/11/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
13/11/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
12/11/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
11/11/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
08/11/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
07/11/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
06/11/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
05/11/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
04/11/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
01/11/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
31/10/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
30/10/2019 |
9.14
|
200 | 9.68 | 9.68 | 9.14 | 0 | 0 | 0 | |
29/10/2019 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
28/10/2019 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
25/10/2019 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
24/10/2019 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
23/10/2019 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
22/10/2019 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
21/10/2019 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
18/10/2019 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
17/10/2019 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
16/10/2019 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
15/10/2019 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
14/10/2019 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
11/10/2019 |
9.68
|
100 | 10.67 | 10.67 | 9.68 | 0 | 0 | 0 | |
10/10/2019 |
10.67
|
100 | 11.74 | 11.74 | 10.67 | 0 | 0 | 0 | |
09/10/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
08/10/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
07/10/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
04/10/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
03/10/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
02/10/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
01/10/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
30/09/2019 |
11.74
|
30 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
27/09/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
26/09/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
25/09/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
24/09/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
23/09/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
20/09/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
19/09/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
18/09/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
17/09/2019: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
17/09/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
16/09/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
13/09/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
12/09/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
11/09/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
10/09/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
09/09/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
06/09/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
05/09/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
04/09/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
03/09/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
30/08/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
29/08/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
28/08/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
27/08/2019 |
11.74
|
30 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
26/08/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
23/08/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
22/08/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
21/08/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
20/08/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
19/08/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
16/08/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
15/08/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
14/08/2019 |
11.74
|
100 | 10.71 | 11.74 | 11.74 | 0 | 0 | 0 | |
13/08/2019 |
10.71
|
100 | 9.76 | 10.71 | 10.71 | 0 | 0 | 0 | |
12/08/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
09/08/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
08/08/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
07/08/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
06/08/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
05/08/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
02/08/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
01/08/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
31/07/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
30/07/2019 |
9.76
|
4,300 | 8.88 | 9.76 | 9.76 | 0 | 0 | 0 | |
29/07/2019 |
8.88
|
100 | 8.07 | 8.88 | 8.88 | 0 | 0 | 0 | |
26/07/2019 |
8.07
|
100 | 7.33 | 8.07 | 8.07 | 0 | 0 | 0 | |
25/07/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
24/07/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
23/07/2019 |
7.33
|
500 | 8.14 | 8.14 | 7.33 | 0 | 0 | 0 | |
22/07/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
19/07/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
18/07/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
17/07/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
16/07/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
15/07/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
12/07/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
11/07/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |