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) |
-0.50 | -2.18% | 50,300 | 3,900 | 0.1 |
22.20
23.20
22.50
|
2 tháng
(2024-07-22) |
-0.70 | -3.03% | 226,500 | 121,600 | 2.8 |
22.20
23.80
22.50
|
3 tháng
(2024-06-21) |
-0.60 | -2.61% | 380,300 | 200,773 | 4.6 |
22.20
23.80
22.50
|
6 tháng
(2024-03-25) |
-1.84 | -7.61% | 989,000 | 208,300 | 4.8 |
21.40
24.52
22.50
|
12 tháng
(2023-09-25) |
0.54 | 2.47% | 1,450,600 | 222,400 | 5.0 |
21.40
25.08
22.50
|
24 tháng
(2022-09-30) |
-4.59 | -17% | 2,463,033 | 261,300 | 6.2 |
21.40
26.99
22.50
|
36 tháng
(2021-10-05) |
3.42 | 18.04% | 6,912,425 | 438,500 | 11.2 |
18.98
29.77
22.50
|
60 tháng
(2019-10-16) |
16.34 | 269.80% | 8,798,906 | 548,400 | 13.8 |
5.75
29.77
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
09/07/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
08/07/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
05/07/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
04/07/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
03/07/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
02/07/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
01/07/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
28/06/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
27/06/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
26/06/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
25/06/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
24/06/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
21/06/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
20/06/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
19/06/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
18/06/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
17/06/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
14/06/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
13/06/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
12/06/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
11/06/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
10/06/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
07/06/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
06/06/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
05/06/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
04/06/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
03/06/2019 |
6.71
|
100 | 7.08 | 7.08 | 6.71 | 0 | 0 | 0 | |
31/05/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
30/05/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
29/05/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
28/05/2019 |
7.08
|
100 | 7.50 | 7.50 | 7.08 | 0 | 0 | 0 | |
27/05/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
24/05/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
23/05/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
22/05/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
21/05/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
20/05/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
17/05/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
16/05/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
15/05/2019 |
7.50
|
100 | 8.01 | 8.01 | 7.50 | 0 | 0 | 0 | |
14/05/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
13/05/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
10/05/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
09/05/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
08/05/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
07/05/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
06/05/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
03/05/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
02/05/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
26/04/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
25/04/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
24/04/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
23/04/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
22/04/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
19/04/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
18/04/2019 |
8.01
|
900 | 8.76 | 8.76 | 8.01 | 0 | 800 | -0.0 | |
17/04/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/04/2019 |
8.76
|
2,000 | 8.85 | 8.85 | 8.76 | 0 | 0 | 0 | |
16/04/2019 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
12/04/2019 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
11/04/2019 |
8.85
|
200 | 8.06 | 8.85 | 8.85 | 0 | 0 | 0 | |
10/04/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
09/04/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
08/04/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
05/04/2019 |
8.06
|
100 | 8.85 | 8.85 | 8.06 | 0 | 0 | 0 | |
04/04/2019 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
03/04/2019 |
8.85
|
28,600 | 8.85 | 8.85 | 8.45 | 0 | 0 | 0 | |
02/04/2019 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
01/04/2019 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
29/03/2019 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
28/03/2019 |
8.85
|
35,600 | 8.85 | 9.52 | 8.45 | 0 | 0 | 0 | |
27/03/2019 |
8.85
|
100 | 8.32 | 8.85 | 8.85 | 0 | 0 | 0 | |
26/03/2019 |
8.32
|
110,400 | 8.01 | 8.81 | 8.10 | 0 | 0 | 0 | |
25/03/2019 |
8.01
|
51,700 | 7.66 | 8.41 | 8.01 | 0 | 0 | 0 | |
22/03/2019 |
7.66
|
100 | 8.06 | 8.06 | 7.66 | 0 | 0 | 0 | |
21/03/2019 |
8.06
|
19,600 | 8.01 | 8.06 | 8.06 | 0 | 0 | 0 | |
20/03/2019 |
8.01
|
1,100 | 7.79 | 8.54 | 8.01 | 0 | 0 | 0 | |
19/03/2019 |
7.79
|
10,900 | 7.70 | 8.45 | 7.79 | 0 | 0 | 0 | |
18/03/2019 |
7.70
|
11,800 | 7.66 | 8.41 | 7.70 | 0 | 0 | 0 | |
15/03/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
15/03/2019 |
7.66
|
9,900 | 7.66 | 8.32 | 7.66 | 0 | 0 | 0 | |
14/03/2019 |
7.66
|
10,600 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
13/03/2019 |
7.66
|
10,000 | 7.49 | 7.66 | 7.66 | 0 | 0 | 0 | |
12/03/2019 |
7.49
|
25,700 | 7.36 | 7.66 | 7.49 | 0 | 0 | 0 | |
11/03/2019 |
7.36
|
300 | 6.98 | 7.62 | 7.23 | 0 | 0 | 0 | |
08/03/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
07/03/2019 |
6.98
|
100 | 7.66 | 7.66 | 6.98 | 0 | 0 | 0 | |
06/03/2019 |
7.66
|
100 | 7.19 | 7.66 | 7.66 | 0 | 0 | 0 | |
05/03/2019 |
7.19
|
300 | 6.89 | 7.53 | 7.19 | 0 | 0 | 0 | |
04/03/2019 |
6.89
|
400 | 6.85 | 7.49 | 6.21 | 0 | 0 | 0 | |
01/03/2019 |
6.85
|
400 | 6.93 | 7.57 | 6.38 | 0 | 0 | 0 | |
28/02/2019 |
6.93
|
200 | 7.45 | 8.00 | 6.93 | 0 | 0 | 0 | |
27/02/2019 |
7.45
|
2,400 | 7.19 | 7.45 | 7.10 | 0 | 2,300 | -0.0 | |
26/02/2019 |
7.19
|
200 | 7.87 | 8.55 | 7.19 | 0 | 0 | 0 | |
25/02/2019 |
7.87
|
100 | 8.64 | 8.64 | 7.87 | 0 | 0 | 0 | |
22/02/2019 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
21/02/2019 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
20/02/2019 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
19/02/2019 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
18/02/2019 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
15/02/2019 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |