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) |
-2.90 | -18.59% | 300 | 0 | 0 |
12.70
15.60
12.70
|
2 tháng
(2024-07-22) |
-1.90 | -13.01% | 1,300 | 0 | 0 |
12.70
15.60
12.70
|
3 tháng
(2024-06-21) |
-2.20 | -14.77% | 7,000 | 0 | 0 |
12.70
15.60
12.70
|
6 tháng
(2024-03-25) |
-0.40 | -3.05% | 11,800 | 0 | 0 |
9.80
15.60
12.70
|
12 tháng
(2023-09-25) |
-5.40 | -29.83% | 35,488 | 0 | 0 |
9.80
19.30
12.70
|
24 tháng
(2022-09-30) |
-12.93 | -50.45% | 220,199 | -12,800 | -0.4 |
9.80
37.78
12.70
|
36 tháng
(2021-10-05) |
3.55 | 38.79% | 584,071 | -40,900 | -1.0 |
8.97
37.78
12.70
|
60 tháng
(2019-10-16) |
5.27 | 70.84% | 937,133 | -32,600 | -1.0 |
6.54
37.78
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
10/07/2019 |
9.29
|
100 | 9.66 | 9.66 | 9.29 | 0 | 0 | 0 | |
09/07/2019 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
08/07/2019 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
05/07/2019 |
9.66
|
50 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
04/07/2019 |
9.66
|
200 | 8.92 | 9.81 | 9.66 | 100 | 0 | 0.0 | |
03/07/2019 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
02/07/2019 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
01/07/2019 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
28/06/2019 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
27/06/2019 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
26/06/2019 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
25/06/2019 |
8.92
|
25 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
24/06/2019 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
21/06/2019 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
20/06/2019 |
8.92
|
20 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
19/06/2019 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
18/06/2019 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
17/06/2019 |
8.92
|
2,800 | 9.66 | 9.66 | 8.70 | 600 | 0 | 0.0 | |
14/06/2019 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
13/06/2019 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
12/06/2019 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
11/06/2019 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
10/06/2019 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
07/06/2019 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
06/06/2019 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
05/06/2019 |
9.66
|
100 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
04/06/2019 |
9.66
|
300 | 8.85 | 9.66 | 8.85 | 0 | 0 | 0 | |
03/06/2019 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
31/05/2019 |
8.85
|
100 | 8.10 | 8.85 | 8.85 | 100 | 0 | 0.0 | |
30/05/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
29/05/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
28/05/2019 |
8.10
|
400 | 8.99 | 8.99 | 8.10 | 200 | 0 | 0.0 | |
27/05/2019 |
8.99
|
100 | 8.18 | 8.99 | 8.99 | 100 | 0 | 0.0 | |
24/05/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
23/05/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
22/05/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
21/05/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
20/05/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
17/05/2019 |
8.18
|
100 | 7.43 | 8.18 | 8.18 | 100 | 0 | 0.0 | |
16/05/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
15/05/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
14/05/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
13/05/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
10/05/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
09/05/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
08/05/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
07/05/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
06/05/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
03/05/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
02/05/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
26/04/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
25/04/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
24/04/2019 |
7.43
|
200 | 7.51 | 7.51 | 6.76 | 0 | 100 | -0.0 | |
23/04/2019 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
22/04/2019 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
19/04/2019 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
18/04/2019 |
7.51
|
800 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
17/04/2019 |
7.51
|
29 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
16/04/2019 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
12/04/2019 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
11/04/2019 |
7.51
|
1,300 | 7.43 | 7.51 | 7.43 | 0 | 0 | 0 | |
10/04/2019 |
7.43
|
700 | 7.81 | 7.81 | 7.43 | 0 | 0 | 0 | |
09/04/2019 |
7.81
|
11,100 | 7.51 | 7.81 | 7.43 | 0 | 0 | 0 | |
08/04/2019 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
05/04/2019 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
04/04/2019: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
04/04/2019 |
7.51
|
100 | 7.36 | 7.51 | 7.51 | 100 | 0 | 0.0 | |
03/04/2019 |
7.36
|
300 | 7.51 | 8.23 | 7.36 | 100 | 0 | 0.0 | |
02/04/2019 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
01/04/2019 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
29/03/2019 |
7.51
|
200 | 7.29 | 7.51 | 7.51 | 200 | 0 | 0.0 | |
28/03/2019 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
27/03/2019 |
7.29
|
100 | 7.72 | 7.72 | 7.29 | 0 | 0 | 0 | |
26/03/2019 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
25/03/2019 |
7.72
|
1,400 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
22/03/2019 |
7.72
|
400 | 7.65 | 7.72 | 7.72 | 200 | 0 | 0.0 | |
21/03/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
20/03/2019 |
7.65
|
200 | 7.58 | 7.65 | 7.65 | 0 | 0 | 0 | |
19/03/2019 |
7.58
|
1,300 | 7.43 | 7.58 | 7.58 | 300 | 0 | 0.0 | |
18/03/2019 |
7.43
|
400 | 7.21 | 7.43 | 7.29 | 200 | 0 | 0.0 | |
15/03/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
14/03/2019 |
7.21
|
200 | 6.78 | 7.21 | 7.21 | 0 | 0 | 0 | |
13/03/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
12/03/2019 |
6.78
|
600 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
11/03/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
08/03/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
07/03/2019 |
6.78
|
100 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
06/03/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
05/03/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
04/03/2019 |
6.78
|
100 | 7.00 | 7.00 | 6.78 | 0 | 0 | 0 | |
01/03/2019 |
7.00
|
400 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
28/02/2019 |
7.00
|
1,000 | 6.92 | 7.00 | 6.56 | 800 | 0 | 0.0 | |
27/02/2019 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
26/02/2019 |
6.92
|
9,100 | 6.85 | 6.92 | 6.92 | 0 | 0 | 0 | |
25/02/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
22/02/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
21/02/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
20/02/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
19/02/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
18/02/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |