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 | -2.22% | 1,500 | 0 | 0 |
8.80
10.20
8.80
|
2 tháng
(2024-07-22) |
-1.10 | -11.11% | 2,800 | 0 | 0 |
8.80
10.20
8.80
|
3 tháng
(2024-06-21) |
-1.30 | -12.87% | 26,700 | 0 | 0 |
8.80
12
8.80
|
6 tháng
(2024-03-25) |
-3.40 | -27.87% | 61,502 | 0 | 0 |
8.50
12.20
8.80
|
12 tháng
(2023-09-25) |
-5.50 | -38.45% | 100,900 | 0 | 0 |
8.50
16.20
8.80
|
24 tháng
(2022-09-30) |
-6.29 | -41.68% | 239,695 | 0 | 0 |
8.50
16.20
8.80
|
36 tháng
(2021-10-05) |
-7.33 | -45.43% | 792,132 | 0 | 0 |
8.50
21.43
8.80
|
60 tháng
(2019-10-16) |
-5.93 | -40.26% | 1,088,116 | 126,000 | 2.6 |
8.50
21.43
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/10/2019 |
15.55
|
200 | 15.55 | 16.37 | 15.55 | 0 | 0 | 0 | |
29/10/2019 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
28/10/2019 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
25/10/2019 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
24/10/2019 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
23/10/2019 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
22/10/2019 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
21/10/2019 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
18/10/2019 |
15.55
|
29 | 14.73 | 15.55 | 15.55 | 0 | 0 | 0 | |
17/10/2019 |
14.73
|
200 | 14.73 | 16.37 | 14.73 | 0 | 0 | 0 | |
16/10/2019 |
14.73
|
0 | 12.54 | 14.73 | 14.73 | 0 | 0 | 0 | |
15/10/2019 |
12.54
|
200 | 14.73 | 16.92 | 12.54 | 0 | 0 | 0 | |
14/10/2019 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
11/10/2019 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
10/10/2019 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
09/10/2019 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
08/10/2019 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
07/10/2019 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
04/10/2019 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
03/10/2019 |
14.73
|
10 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
02/10/2019 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
01/10/2019 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
30/09/2019 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
27/09/2019 |
14.73
|
100 | 15.69 | 15.69 | 14.73 | 0 | 0 | 0 | |
26/09/2019 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
25/09/2019 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
24/09/2019 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
23/09/2019 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
20/09/2019 |
15.69
|
100 | 13.02 | 15.69 | 15.69 | 0 | 0 | 0 | |
19/09/2019 |
13.02
|
300 | 13.98 | 15.76 | 13.02 | 0 | 0 | 0 | |
18/09/2019 |
13.98
|
100 | 16.10 | 16.10 | 13.98 | 0 | 0 | 0 | |
17/09/2019 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
16/09/2019 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
13/09/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/09/2019 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
12/09/2019 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
11/09/2019 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
10/09/2019 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
09/09/2019 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
06/09/2019 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
05/09/2019 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
04/09/2019 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
03/09/2019 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
30/08/2019 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
29/08/2019 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
28/08/2019 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
27/08/2019 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
26/08/2019 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
23/08/2019 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
22/08/2019 |
16.10
|
100 | 16.36 | 16.36 | 16.10 | 0 | 0 | 0 | |
21/08/2019 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
20/08/2019 |
16.36
|
300 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
19/08/2019 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
16/08/2019 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
15/08/2019 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
14/08/2019 |
16.36
|
100 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
13/08/2019 |
16.36
|
100 | 14.52 | 16.36 | 16.36 | 0 | 0 | 0 | |
12/08/2019 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
09/08/2019 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
08/08/2019 |
14.52
|
0 | 13.74 | 14.52 | 14.52 | 0 | 0 | 0 | |
07/08/2019 |
13.74
|
300 | 14.13 | 16.04 | 13.74 | 0 | 0 | 0 | |
06/08/2019 |
14.13
|
1,500 | 12.42 | 14.26 | 12.95 | 0 | 0 | 0 | |
05/08/2019 |
12.42
|
100 | 11.30 | 12.42 | 12.42 | 0 | 0 | 0 | |
02/08/2019 |
11.30
|
1,600 | 12.75 | 13.74 | 11.30 | 0 | 0 | 0 | |
01/08/2019 |
12.75
|
100 | 11.30 | 12.75 | 12.75 | 0 | 0 | 0 | |
31/07/2019 |
11.30
|
600 | 13.08 | 13.74 | 11.30 | 0 | 0 | 0 | |
30/07/2019 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
29/07/2019 |
13.08
|
100 | 11.70 | 13.08 | 13.08 | 0 | 0 | 0 | |
26/07/2019 |
11.70
|
200 | 10.19 | 11.70 | 11.70 | 0 | 0 | 0 | |
25/07/2019 |
10.19
|
1,300 | 11.83 | 11.83 | 10.19 | 0 | 0 | 0 | |
24/07/2019 |
11.83
|
1,100 | 11.96 | 11.96 | 11.83 | 0 | 0 | 0 | |
23/07/2019 |
11.96
|
1,980 | 13.08 | 14.85 | 11.96 | 0 | 0 | 0 | |
22/07/2019 |
13.08
|
100 | 11.43 | 13.08 | 13.08 | 0 | 0 | 0 | |
19/07/2019 |
11.43
|
100 | 9.99 | 11.43 | 11.43 | 0 | 0 | 0 | |
18/07/2019 |
9.99
|
6,000 | 8.74 | 9.99 | 9.99 | 0 | 0 | 0 | |
17/07/2019 |
8.74
|
120 | 10.25 | 10.25 | 8.74 | 0 | 0 | 0 | |
16/07/2019 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
15/07/2019 |
10.25
|
100 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
12/07/2019 |
10.25
|
100 | 11.57 | 11.57 | 10.25 | 0 | 0 | 0 | |
11/07/2019 |
11.57
|
8 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
10/07/2019 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
09/07/2019 |
11.57
|
200 | 13.54 | 13.54 | 11.57 | 0 | 0 | 0 | |
08/07/2019 |
13.54
|
100 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
05/07/2019 |
13.54
|
100 | 15.90 | 15.90 | 13.54 | 0 | 0 | 0 | |
04/07/2019 |
15.90
|
22 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
03/07/2019 |
15.90
|
102 | 13.93 | 15.90 | 15.90 | 0 | 0 | 0 | |
02/07/2019 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
01/07/2019 |
13.93
|
200 | 16.36 | 16.36 | 13.93 | 0 | 0 | 0 | |
28/06/2019 |
16.36
|
200 | 17.48 | 17.48 | 16.36 | 0 | 0 | 0 | |
27/06/2019 |
17.48
|
700 | 22.41 | 23.53 | 17.48 | 0 | 0 | 0 | |
26/06/2019 |
22.41
|
468 | 19.52 | 22.41 | 16.63 | 0 | 0 | 0 | |
25/06/2019 |
19.52
|
100 | 22.94 | 22.94 | 19.52 | 0 | 0 | 0 | |
24/06/2019 |
22.94
|
100 | 19.98 | 22.94 | 22.94 | 0 | 0 | 0 | |
21/06/2019 |
19.98
|
100 | 17.42 | 19.98 | 19.98 | 0 | 0 | 0 | |
20/06/2019 |
17.42
|
100 | 15.18 | 17.42 | 17.42 | 0 | 0 | 0 | |
19/06/2019 |
15.18
|
100 | 13.21 | 15.18 | 15.18 | 0 | 0 | 0 | |
18/06/2019 |
13.21
|
100 | 11.50 | 13.21 | 13.21 | 0 | 0 | 0 | |
17/06/2019 |
11.50
|
100 | 10.05 | 11.50 | 11.50 | 0 | 0 | 0 | |
14/06/2019 |
10.05
|
400 | 11.76 | 11.76 | 10.05 | 0 | 0 | 0 | |
13/06/2019 |
11.76
|
100 | 11.37 | 11.76 | 11.76 | 0 | 0 | 0 | |
12/06/2019 |
11.37
|
100 | 9.99 | 11.37 | 11.37 | 0 | 0 | 0 |