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 | -1.43% | 100 | 0 | 0 |
6.90
7
6.90
|
2 tháng
(2024-07-22) |
-0.60 | -8% | 2,100 | 0 | 0 |
6.90
7.70
6.90
|
3 tháng
(2024-06-21) |
-0.70 | -9.21% | 2,600 | 0 | 0 |
6.90
7.70
6.90
|
6 tháng
(2024-03-25) |
-1.80 | -20.69% | 188,600 | 0 | 0 |
6.60
9.20
6.90
|
12 tháng
(2023-09-25) |
1.45 | 26.50% | 275,700 | 0 | 0 |
5.45
9.20
6.90
|
24 tháng
(2022-09-30) |
-0.19 | -2.69% | 369,187 | 0 | 0 |
3.71
9.20
6.90
|
36 tháng
(2021-10-05) |
1.26 | 22.33% | 577,830 | 0 | 0.0 |
3.46
10.23
6.90
|
60 tháng
(2019-10-16) |
-0.46 | -6.23% | 1,176,797 | 0 | 0.0 |
3.46
10.23
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
10/07/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
09/07/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
08/07/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
05/07/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
04/07/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
03/07/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
02/07/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
01/07/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
28/06/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
27/06/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
26/06/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
25/06/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
24/06/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
21/06/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
20/06/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
19/06/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
18/06/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
17/06/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
14/06/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
13/06/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
12/06/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
11/06/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
10/06/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
07/06/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
06/06/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
05/06/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
04/06/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
03/06/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
31/05/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
30/05/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
29/05/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
28/05/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
27/05/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
24/05/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
23/05/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
22/05/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
21/05/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
20/05/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
17/05/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
16/05/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
15/05/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
14/05/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
13/05/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
10/05/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
09/05/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
08/05/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
07/05/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
06/05/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
03/05/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
02/05/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
26/04/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
25/04/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
24/04/2019 |
7.21
|
700 | 6.83 | 7.21 | 6.83 | 0 | 0 | 0 | |
23/04/2019 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
22/04/2019 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
19/04/2019 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
18/04/2019 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
17/04/2019 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
16/04/2019 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
12/04/2019 |
6.83
|
2,000 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
11/04/2019 |
6.83
|
2,300 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
10/04/2019 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
09/04/2019 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
08/04/2019 |
6.83
|
100 | 6.45 | 6.83 | 6.83 | 0 | 0 | 0 | |
05/04/2019 |
6.45
|
200 | 6.07 | 6.45 | 6.45 | 0 | 0 | 0 | |
04/04/2019 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
03/04/2019 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
02/04/2019 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
01/04/2019 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
29/03/2019 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
28/03/2019 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
27/03/2019 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
26/03/2019 |
6.07
|
15,000 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
25/03/2019 |
6.07
|
20,000 | 6.45 | 6.45 | 6.07 | 0 | 0 | 0 | |
22/03/2019 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
21/03/2019 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
20/03/2019 |
6.45
|
4,072 | 6.83 | 6.83 | 6.45 | 0 | 0 | 0 | |
19/03/2019 |
6.83
|
1,500 | 7.21 | 7.21 | 6.83 | 0 | 0 | 0 | |
18/03/2019 |
7.21
|
3,500 | 7.59 | 7.59 | 7.21 | 0 | 0 | 0 | |
15/03/2019 |
7.59
|
1,148 | 7.66 | 7.66 | 7.59 | 0 | 0 | 0 | |
14/03/2019 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
13/03/2019 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
12/03/2019 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
11/03/2019 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
08/03/2019 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
07/03/2019 |
7.66
|
100 | 7.36 | 7.66 | 7.66 | 0 | 0 | 0 | |
06/03/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
05/03/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
04/03/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
01/03/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
28/02/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
27/02/2019: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
27/02/2019 |
7.36
|
0 | 7.32 | 7.36 | 7.36 | 0 | 0 | 0 | |
26/02/2019 |
7.32
|
5,100 | 7.17 | 7.32 | 7.32 | 0 | 0 | 0 | |
25/02/2019 |
7.17
|
17,752 | 6.95 | 7.17 | 7.17 | 0 | 0 | 0 | |
22/02/2019 |
6.95
|
42,200 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
21/02/2019 |
6.95
|
43,000 | 7.32 | 7.32 | 6.95 | 0 | 0 | 0 | |
20/02/2019 |
7.32
|
30,000 | 7.83 | 7.83 | 7.32 | 0 | 0 | 0 | |
19/02/2019 |
7.83
|
20,221 | 7.98 | 7.98 | 7.32 | 0 | 0 | 0 | |
18/02/2019 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |