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) |
4 | 20% | 14,500 | 0 | 0 |
20
24
24
|
2 tháng
(2024-07-22) |
4 | 20% | 14,500 | 0 | 0 |
20
24
24
|
3 tháng
(2024-06-21) |
4 | 20% | 24,700 | 0 | 0 |
20
24
24
|
6 tháng
(2024-03-25) |
4.95 | 26% | 36,326 | 0 | 0 |
19.05
24
24
|
12 tháng
(2023-09-25) |
4.86 | 25.40% | 45,359 | 0 | 0 |
19.05
24
24
|
24 tháng
(2022-09-30) |
10.29 | 75.10% | 48,661 | 0 | 0 |
7.27
24
24
|
36 tháng
(2021-10-05) |
-3.96 | -14.16% | 68,080 | 0 | 0 |
7.27
28.28
24
|
60 tháng
(2019-10-16) |
15.12 | 170.25% | 92,509 | 0 | 0 |
6.73
28.28
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
8.36
|
300 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
09/07/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
08/07/2019 |
8.36
|
300 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
05/07/2019 |
8.36
|
1,100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
04/07/2019 |
8.02
|
1,300 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
03/07/2019 |
8.02
|
48 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
02/07/2019 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
01/07/2019 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
28/06/2019 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
27/06/2019 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
26/06/2019 |
8.02
|
300 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
25/06/2019 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
24/06/2019 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
21/06/2019 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
20/06/2019 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
19/06/2019 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
18/06/2019 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
17/06/2019 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
14/06/2019 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
13/06/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
12/06/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
11/06/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
10/06/2019 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
07/06/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
06/06/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
05/06/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
04/06/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
03/06/2019 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
31/05/2019 |
8.16
|
500 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
30/05/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
29/05/2019 |
8.02
|
200 | 9.18 | 9.18 | 8.02 | 0 | 0 | 0 | |
28/05/2019 |
8.36
|
48 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
27/05/2019 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
24/05/2019 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
23/05/2019 |
8.16
|
500 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
22/05/2019 |
8.16
|
400 | 8.63 | 8.63 | 8.16 | 0 | 0 | 0 | |
21/05/2019 |
8.16
|
400 | 8.84 | 8.84 | 8.16 | 0 | 0 | 0 | |
20/05/2019 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
17/05/2019 |
8.02
|
400 | 8.97 | 8.97 | 8.02 | 0 | 0 | 0 | |
16/05/2019 |
8.02
|
1,000 | 8.84 | 8.84 | 8.02 | 0 | 0 | 0 | |
15/05/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
14/05/2019 |
7.27
|
600 | 8.02 | 8.02 | 7.27 | 0 | 0 | 0 | |
13/05/2019 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
10/05/2019 |
8.02
|
700 | 8.97 | 8.97 | 8.02 | 0 | 0 | 0 | |
09/05/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
08/05/2019 |
8.02
|
500 | 8.50 | 8.50 | 8.02 | 0 | 0 | 0 | |
07/05/2019 |
7.88
|
400 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
06/05/2019 |
7.88
|
1,400 | 8.84 | 8.84 | 7.82 | 0 | 0 | 0 | |
03/05/2019 |
7.75
|
110 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
02/05/2019 |
7.14
|
100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
26/04/2019 |
7.14
|
300 | 8.90 | 8.90 | 7.14 | 0 | 0 | 0 | |
25/04/2019 |
7.82
|
2,000 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
24/04/2019 |
7.82
|
4,000 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
23/04/2019 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
22/04/2019 |
7.95
|
148 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
19/04/2019 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
18/04/2019 |
7.88
|
800 | 7.82 | 7.88 | 7.82 | 0 | 0 | 0 | |
17/04/2019 |
7.88
|
1,400 | 7.82 | 7.88 | 7.82 | 0 | 0 | 0 | |
16/04/2019 |
7.88
|
1,300 | 7.82 | 7.88 | 7.82 | 0 | 0 | 0 | |
12/04/2019 |
8.63
|
900 | 7.88 | 8.63 | 7.88 | 0 | 0 | 0 | |
11/04/2019 |
7.88
|
1,000 | 8.97 | 8.97 | 7.88 | 0 | 0 | 0 | |
10/04/2019 |
7.88
|
600 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
09/04/2019 |
7.82
|
900 | 8.90 | 8.90 | 7.82 | 0 | 0 | 0 | |
08/04/2019 |
7.82
|
500 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
05/04/2019 |
7.75
|
700 | 8.63 | 8.63 | 7.75 | 0 | 0 | 0 | |
04/04/2019 |
7.68
|
200 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
03/04/2019 |
7.82
|
2,200 | 8.70 | 8.70 | 7.48 | 0 | 0 | 0 | |
02/04/2019 |
8.56
|
3,600 | 7.48 | 8.56 | 7.48 | 0 | 0 | 0 | |
01/04/2019 |
7.48
|
1,100 | 8.43 | 8.43 | 7.48 | 0 | 0 | 0 | |
29/03/2019 |
7.48
|
2,300 | 7.88 | 9.04 | 7.48 | 0 | 0 | 0 | |
28/03/2019 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
27/03/2019 |
7.14
|
200 | 8.90 | 8.90 | 7.14 | 0 | 0 | 0 | |
26/03/2019 |
7.82
|
500 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
25/03/2019 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
22/03/2019 |
7.20
|
200 | 8.43 | 8.43 | 7.20 | 0 | 0 | 0 | |
21/03/2019 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
20/03/2019 |
7.34
|
100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
19/03/2019 |
8.63
|
197 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
18/03/2019 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
15/03/2019 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
14/03/2019 |
7.20
|
200 | 8.02 | 8.02 | 7.20 | 0 | 0 | 0 | |
13/03/2019 |
7.00
|
200 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
12/03/2019 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
11/03/2019 |
7.14
|
200 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
08/03/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
07/03/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
06/03/2019 |
7.14
|
200 | 9.04 | 9.04 | 7.14 | 0 | 0 | 0 | |
05/03/2019 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
04/03/2019 |
7.14
|
2,500 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
01/03/2019 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
28/02/2019 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
27/02/2019 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
26/02/2019 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
25/02/2019 |
7.14
|
1,000 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
22/02/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
22/02/2019 |
7.14
|
1,000 | 7.20 | 7.20 | 7.14 | 0 | 0 | 0 | |
21/02/2019 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
20/02/2019 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
19/02/2019 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
18/02/2019 |
7.14
|
20 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
15/02/2019 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |