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) |
-1.20 | -6.59% | 4,700 | 0 | 0 |
17
18.20
17
|
2 tháng
(2024-07-22) |
-1.20 | -6.59% | 4,800 | 0 | 0 |
17
18.20
17
|
3 tháng
(2024-06-21) |
-1.30 | -7.09% | 6,500 | 0 | 0 |
15.89
18.30
17
|
6 tháng
(2024-03-25) |
0.15 | 0.88% | 26,864 | -2,200 | -0.0 |
15.02
18.30
17
|
12 tháng
(2023-09-25) |
-0.98 | -5.46% | 82,779 | -4,000 | -0.1 |
13
18.30
17
|
24 tháng
(2022-09-30) |
-1.17 | -6.42% | 200,368 | 0 | 0.0 |
12.08
18.44
17
|
36 tháng
(2021-10-05) |
2.67 | 18.67% | 478,976 | 100 | 0.0 |
12.08
23.83
17
|
60 tháng
(2019-10-16) |
6.69 | 64.85% | 617,970 | -4,990 | -0.1 |
9.24
23.83
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
9.11
|
1,011 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
09/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
08/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
05/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
04/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
03/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
02/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
01/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
28/06/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
27/06/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
26/06/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
25/06/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
24/06/2019 |
8.43
|
106 | 8.43 | 8.43 | 8.43 | 0 | 100 | -0.0 | |
21/06/2019 |
9.33
|
600 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
20/06/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
19/06/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
18/06/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
17/06/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
14/06/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
13/06/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
12/06/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
11/06/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
10/06/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
07/06/2019 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
06/06/2019 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
05/06/2019 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
04/06/2019 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
03/06/2019 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
31/05/2019 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 100 | -0.0 | |
30/05/2019 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
29/05/2019 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
28/05/2019 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
27/05/2019 |
7.15
|
100 | 7.15 | 7.15 | 7.15 | 0 | 100 | -0.0 | |
24/05/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
23/05/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
22/05/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
21/05/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
20/05/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
17/05/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
16/05/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
15/05/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
14/05/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
13/05/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
10/05/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
09/05/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
08/05/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
07/05/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
06/05/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
03/05/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
02/05/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
26/04/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
25/04/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
24/04/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
23/04/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
22/04/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
19/04/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
18/04/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
17/04/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
16/04/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
12/04/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
11/04/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
10/04/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
09/04/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
08/04/2019 |
8.35
|
106 | 8.35 | 8.35 | 8.35 | 0 | 100 | -0.0 | |
05/04/2019 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
04/04/2019 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
03/04/2019 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
02/04/2019 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
01/04/2019 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
29/03/2019 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
28/03/2019 |
9.78
|
6 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
27/03/2019 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
26/03/2019 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
25/03/2019 |
9.78
|
8 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
22/03/2019 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
21/03/2019 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
20/03/2019 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
19/03/2019 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
18/03/2019 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
15/03/2019 |
9.78
|
100 | 9.78 | 9.78 | 9.78 | 0 | 100 | -0.0 | |
14/03/2019 |
9.93
|
100 | 9.93 | 9.93 | 9.93 | 0 | 100 | -0.0 | |
13/03/2019 |
11.14
|
100 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
12/03/2019 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
11/03/2019 |
10.69
|
100 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
08/03/2019 |
9.86
|
100 | 9.86 | 9.86 | 9.86 | 0 | 100 | -0.0 | |
07/03/2019 |
11.06
|
100 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
06/03/2019 |
9.63
|
100 | 9.63 | 9.63 | 9.63 | 0 | 100 | -0.0 | |
05/03/2019 |
10.76
|
100 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
04/03/2019 |
9.41
|
100 | 9.41 | 9.41 | 9.41 | 0 | 100 | -0.0 | |
01/03/2019 |
10.54
|
6 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
28/02/2019 |
10.54
|
200 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
27/02/2019 |
9.18
|
100 | 9.18 | 9.18 | 9.18 | 0 | 100 | -0.0 | |
26/02/2019 |
10.54
|
100 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
25/02/2019 |
9.18
|
100 | 9.18 | 9.18 | 9.18 | 0 | 100 | -0.0 | |
22/02/2019 |
9.48
|
100 | 9.48 | 9.48 | 9.48 | 0 | 100 | -0.0 | |
21/02/2019 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
20/02/2019 |
10.76
|
400 | 10.54 | 10.76 | 10.54 | 100 | 0 | 0.0 | |
19/02/2019 |
10.54
|
200 | 9.41 | 10.54 | 9.41 | 0 | 100 | -0.0 | |
18/02/2019 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
15/02/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/02/2019 |
10.39
|
100 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |