| 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) |
-0.04 | -0.33% | 17,900 | 1,700 | 0.0 |
12.40
14.20
12.60
|
|
2 tháng
(2024-07-22) |
-0.41 | -3.18% | 23,100 | 1,700 | 0.0 |
11.71
14.20
12.60
|
|
3 tháng
(2024-06-21) |
-0.69 | -5.21% | 59,100 | 2,300 | 0.0 |
11.71
14.20
12.60
|
|
6 tháng
(2024-03-25) |
0.52 | 4.27% | 79,700 | 2,300 | 0.0 |
11.71
14.20
12.60
|
|
12 tháng
(2023-09-25) |
1.63 | 14.87% | 163,900 | 3,200 | 0.0 |
10.50
14.20
12.60
|
|
24 tháng
(2022-09-30) |
-3.14 | -19.93% | 414,540 | 8,400 | 0.1 |
6.24
15.74
12.60
|
|
36 tháng
(2021-10-05) |
0.94 | 8.07% | 989,432 | 6,700 | -0.0 |
6.24
32.73
12.60
|
|
60 tháng
(2019-10-16) |
4.40 | 53.69% | 1,088,397 | 7,000 | -0.0 |
4.99
32.73
12.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/11/2019 |
6.56
|
300 | 6.83 | 6.83 | 6.29 | 0 | 0 | 0 | |
| 28/11/2019 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
| 27/11/2019 |
6.83
|
100 | 7.45 | 7.45 | 6.83 | 0 | 0 | 0 | |
| 26/11/2019 |
7.45
|
1,500 | 8.27 | 8.27 | 7.45 | 0 | 0 | 0 | |
| 25/11/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 22/11/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 21/11/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 20/11/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 19/11/2019 |
8.27
|
100 | 9.15 | 9.15 | 8.27 | 0 | 0 | 0 | |
| 18/11/2019 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 15/11/2019 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 14/11/2019 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 13/11/2019 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 12/11/2019 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 11/11/2019 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 08/11/2019 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 07/11/2019 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 06/11/2019 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 05/11/2019 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 04/11/2019 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 01/11/2019 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 31/10/2019 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 30/10/2019 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 29/10/2019 |
9.15
|
100 | 8.95 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 28/10/2019 |
8.95
|
100 | 8.20 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 25/10/2019 |
8.20
|
100 | 7.52 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 24/10/2019 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 23/10/2019 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 22/10/2019 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 21/10/2019 |
7.52
|
200 | 8.20 | 8.20 | 7.52 | 0 | 0 | 0 | |
| 18/10/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 17/10/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 16/10/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 15/10/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 14/10/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 11/10/2019 |
8.20
|
100 | 9.09 | 9.09 | 8.20 | 0 | 0 | 0 | |
| 10/10/2019 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 09/10/2019 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 08/10/2019 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 07/10/2019 |
9.09
|
600 | 8.54 | 9.09 | 8.54 | 0 | 0 | 0 | |
| 04/10/2019 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 03/10/2019 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 02/10/2019 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 01/10/2019 |
8.54
|
300 | 9.09 | 9.09 | 8.54 | 0 | 0 | 0 | |
| 30/09/2019 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 27/09/2019 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 26/09/2019 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 25/09/2019 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 24/09/2019 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 23/09/2019 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 20/09/2019 |
9.09
|
100 | 8.61 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 19/09/2019 |
8.61
|
100 | 8.06 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 18/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 17/09/2019: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 17/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 16/09/2019 |
8.06
|
2,600 | 8.06 | 8.06 | 8.06 | 0 | 2,600 | -0.0 | |
| 13/09/2019 |
8.06
|
1,200 | 8.06 | 8.06 | 8.06 | 0 | 1,200 | -0.0 | |
| 12/09/2019 |
8.06
|
400 | 8.06 | 8.06 | 8.06 | 0 | 400 | -0.0 | |
| 11/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 10/09/2019 |
8.06
|
100 | 8.06 | 8.06 | 8.06 | 0 | 100 | -0.0 | |
| 09/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 06/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 05/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 04/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 03/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 30/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 29/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 28/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 27/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 26/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 23/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 22/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 21/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 20/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 19/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 16/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 15/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 14/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 13/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 12/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 09/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 08/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 07/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 06/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 05/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 02/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 01/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 31/07/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 30/07/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 29/07/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 26/07/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 25/07/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 24/07/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 23/07/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 22/07/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 19/07/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 18/07/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 17/07/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 16/07/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 15/07/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 12/07/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |