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) |
-2.30 | -15.97% | 52,700 | 0 | 0 |
11.70
14.40
12.10
|
2 tháng
(2024-07-22) |
-6.20 | -33.88% | 163,000 | 0 | 0 |
11.70
19.90
12.10
|
3 tháng
(2024-06-21) |
-2.90 | -19.33% | 173,300 | 0 | 0 |
11.70
19.90
12.10
|
6 tháng
(2024-03-25) |
3.60 | 42.35% | 880,600 | 0 | 0 |
8.50
19.90
12.10
|
12 tháng
(2023-09-25) |
3.90 | 47.56% | 1,544,800 | 0 | 0 |
7.50
19.90
12.10
|
24 tháng
(2022-09-30) |
5.80 | 92.06% | 2,666,904 | 0 | 0 |
3.60
19.90
12.10
|
36 tháng
(2021-10-05) |
7.30 | 152.08% | 6,450,056 | 0 | 0 |
3.60
19.90
12.10
|
60 tháng
(2019-10-16) |
3.50 | 40.70% | 7,224,269 | -1,200 | -0.0 |
2.80
19.90
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
18/09/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
17/09/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
16/09/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
13/09/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
12/09/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
11/09/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
10/09/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
09/09/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
06/09/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
05/09/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
04/09/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
03/09/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
30/08/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
29/08/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
28/08/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
27/08/2019 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
26/08/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
23/08/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
22/08/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
21/08/2019 |
8.60
|
100 | 7.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
20/08/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
19/08/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
16/08/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
15/08/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
14/08/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
13/08/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
12/08/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
09/08/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
08/08/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
07/08/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
06/08/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
05/08/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
02/08/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
01/08/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
31/07/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
30/07/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
29/07/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
26/07/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
25/07/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
24/07/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
23/07/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
22/07/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
19/07/2019 |
7.60
|
100 | 6.80 | 7.60 | 7.60 | 0 | 0 | 0 | |
18/07/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
17/07/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
16/07/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
15/07/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
12/07/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
11/07/2019 |
6.80
|
100 | 6 | 6.80 | 6.80 | 0 | 0 | 0 | |
10/07/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
09/07/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
08/07/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
05/07/2019 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 | |
04/07/2019 |
6
|
400 | 6 | 6 | 6 | 0 | 0 | 0 | |
03/07/2019 |
6
|
100 | 7 | 7 | 6 | 0 | 0 | 0 | |
02/07/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
01/07/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
28/06/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
27/06/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
26/06/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
25/06/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
24/06/2019 |
7
|
100 | 6.20 | 7 | 7 | 0 | 0 | 0 | |
21/06/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
20/06/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
19/06/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
18/06/2019 |
6.20
|
100 | 5.50 | 6.20 | 6.20 | 0 | 0 | 0 | |
17/06/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
14/06/2019 |
5.50
|
100 | 5.10 | 5.50 | 5.50 | 0 | 0 | 0 | |
13/06/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
12/06/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
11/06/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
10/06/2019 |
5.10
|
0 | 4.60 | 5.10 | 5.10 | 0 | 0 | 0 | |
07/06/2019: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
07/06/2019 |
4.60
|
300 | 5.40 | 6.20 | 4.60 | 0 | 0 | 0 | |
06/06/2019 |
5.40
|
100 | 4.82 | 5.40 | 5.40 | 0 | 0 | 0 | |
05/06/2019 |
4.82
|
100 | 4.34 | 4.82 | 4.82 | 0 | 0 | 0 | |
04/06/2019 |
4.34
|
100 | 3.86 | 4.34 | 4.34 | 0 | 0 | 0 | |
03/06/2019 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
31/05/2019 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
30/05/2019 |
3.86
|
0 | 4.34 | 3.86 | 3.86 | 0 | 0 | 0 | |
29/05/2019 |
4.34
|
5,500 | 3.86 | 4.34 | 3.86 | 0 | 0 | 0 | |
28/05/2019 |
3.86
|
2,000 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
27/05/2019 |
3.86
|
34,400 | 4.05 | 4.05 | 3.86 | 0 | 0 | 0 | |
24/05/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
23/05/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
22/05/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
21/05/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
20/05/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
17/05/2019 |
4.05
|
100 | 3.66 | 4.05 | 4.05 | 0 | 0 | 0 | |
16/05/2019 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
15/05/2019 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
14/05/2019 |
3.66
|
100 | 4.24 | 4.24 | 3.66 | 0 | 0 | 0 | |
13/05/2019 |
4.24
|
100 | 4.92 | 4.92 | 4.24 | 0 | 0 | 0 | |
10/05/2019 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
09/05/2019 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
08/05/2019 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
07/05/2019 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
06/05/2019 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
03/05/2019 |
4.92
|
100 | 4.44 | 4.92 | 4.92 | 0 | 0 | 0 | |
02/05/2019 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |