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 | 2.70% | 670,200 | 1,200 | 0.0 |
7.40
8.10
7.60
|
2 tháng
(2024-07-22) |
0.50 | 7.04% | 1,518,700 | 1,200 | 0.0 |
6.90
8.10
7.60
|
3 tháng
(2024-06-21) |
-0.30 | -3.80% | 2,577,700 | 1,200 | 0.0 |
6.90
8.10
7.60
|
6 tháng
(2024-03-25) |
0.56 | 7.96% | 6,119,600 | 1,200 | 0.0 |
6.66
8.10
7.60
|
12 tháng
(2023-09-25) |
-4.01 | -34.52% | 16,432,800 | 1,200 | 0.0 |
6.56
11.99
7.60
|
24 tháng
(2022-09-30) |
0.18 | 2.42% | 23,567,321 | 1,200 | 0.0 |
4.47
16.46
7.60
|
36 tháng
(2021-10-05) |
-0.44 | -5.51% | 23,863,972 | 1,200 | 0.0 |
4.47
16.46
7.60
|
60 tháng
(2019-10-16) |
-0.15 | -1.91% | 24,254,370 | 1,500 | 0.0 |
3.10
16.46
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
09/07/2019 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
08/07/2019 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
05/07/2019: Cổ tức tiền mặt tỉ lệ: 4.6% | |||||||||
05/07/2019 |
6.28
|
0 | 6.31 | 6.28 | 6.28 | 0 | 0 | 0 | |
04/07/2019 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
03/07/2019 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
02/07/2019 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
01/07/2019 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
28/06/2019 |
6.31
|
100 | 6.62 | 6.62 | 6.31 | 0 | 0 | 0 | |
27/06/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
26/06/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
25/06/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
24/06/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
21/06/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
20/06/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
19/06/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
18/06/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
17/06/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
14/06/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
13/06/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
12/06/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
11/06/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
10/06/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
07/06/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
06/06/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
05/06/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
04/06/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
03/06/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
31/05/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
30/05/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
29/05/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
28/05/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
27/05/2019 |
6.62
|
200 | 5.77 | 6.62 | 6.62 | 0 | 0 | 0 | |
24/05/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
23/05/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
22/05/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
21/05/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
20/05/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
17/05/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
16/05/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
15/05/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
14/05/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
13/05/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
10/05/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
09/05/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
08/05/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
07/05/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
06/05/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
03/05/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
02/05/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
26/04/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
25/04/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
24/04/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
23/04/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
22/04/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
19/04/2019 |
5.77
|
1,000 | 5.54 | 5.77 | 5.77 | 0 | 0 | 0 | |
18/04/2019 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
17/04/2019 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
16/04/2019 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
12/04/2019 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
11/04/2019 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
10/04/2019 |
5.54
|
0 | 5.47 | 5.54 | 5.54 | 0 | 0 | 0 | |
09/04/2019 |
5.47
|
1,240 | 6.00 | 6.00 | 5.47 | 0 | 0 | 0 | |
08/04/2019 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
05/04/2019 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
04/04/2019 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
03/04/2019 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
02/04/2019 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
01/04/2019 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
29/03/2019 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
28/03/2019 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
27/03/2019 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
26/03/2019 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
25/03/2019 |
6.00
|
1,000 | 7.01 | 7.01 | 6.00 | 0 | 0 | 0 | |
22/03/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
21/03/2019 |
7.01
|
200 | 8.24 | 8.24 | 7.01 | 0 | 0 | 0 | |
20/03/2019 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
19/03/2019 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
18/03/2019 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
15/03/2019 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
14/03/2019 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
13/03/2019 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
12/03/2019 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
11/03/2019 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
08/03/2019 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
07/03/2019 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
06/03/2019 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
05/03/2019 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
04/03/2019 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
01/03/2019 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
28/02/2019 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
27/02/2019 |
8.24
|
1,000 | 9.39 | 9.39 | 8.24 | 0 | 0 | 0 | |
26/02/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
25/02/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
22/02/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
21/02/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
20/02/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
19/02/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
18/02/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
15/02/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |