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) |
1.70 | 6.59% | 48,800 | 0 | 0 |
25.80
27.70
27.50
|
2 tháng
(2024-07-22) |
2.30 | 9.13% | 110,100 | 0 | 0 |
24.50
27.70
27.50
|
3 tháng
(2024-06-21) |
2.60 | 10.44% | 158,000 | 0 | 0 |
24.50
27.80
27.50
|
6 tháng
(2024-03-25) |
5.50 | 25% | 312,444 | 0 | 0 |
19.60
27.80
27.50
|
12 tháng
(2023-09-25) |
10.59 | 62.62% | 405,554 | 0 | 0 |
16.35
27.80
27.50
|
24 tháng
(2022-09-30) |
3.68 | 15.44% | 576,451 | 0 | 0 |
15.13
27.80
27.50
|
36 tháng
(2021-10-05) |
13.80 | 100.75% | 4,214,922 | 1,200 | 0.0 |
13.70
32.62
27.50
|
60 tháng
(2019-10-16) |
20.27 | 280.38% | 4,475,872 | 1,200 | 0.0 |
5.69
32.62
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
13/02/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
12/02/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
11/02/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
01/02/2019 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
31/01/2019 |
7.85
|
1,700 | 6.89 | 7.85 | 6.89 | 0 | 0 | 0 | |
30/01/2019 |
6.89
|
500 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
29/01/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
28/01/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
25/01/2019 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
24/01/2019 |
6.13
|
100 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
23/01/2019 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
22/01/2019 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
21/01/2019 |
6.27
|
400 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
18/01/2019 |
6.75
|
1,100 | 7.44 | 7.44 | 6.75 | 0 | 0 | 0 | |
17/01/2019 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
16/01/2019 |
6.75
|
400 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
15/01/2019 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
14/01/2019 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
11/01/2019 |
5.92
|
2,000 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
10/01/2019 |
5.92
|
2,500 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
09/01/2019 |
6.20
|
120 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
08/01/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
07/01/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
04/01/2019 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
03/01/2019 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
02/01/2019 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
28/12/2018 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
27/12/2018 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
26/12/2018 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
25/12/2018 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
24/12/2018 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
21/12/2018 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
20/12/2018 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
19/12/2018 |
6.89
|
50 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
18/12/2018 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
17/12/2018 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
14/12/2018 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
13/12/2018 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
12/12/2018 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
11/12/2018 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
10/12/2018 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
07/12/2018 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
06/12/2018 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
05/12/2018 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
04/12/2018 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
03/12/2018 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
30/11/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/11/2018 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
29/11/2018 |
6.20
|
500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
28/11/2018 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
27/11/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
26/11/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
23/11/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
22/11/2018 |
6.44
|
400 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
21/11/2018 |
7.56
|
100 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
20/11/2018 |
7.31
|
100 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
19/11/2018 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
16/11/2018 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
15/11/2018 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
14/11/2018 |
7.00
|
20,800 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
13/11/2018 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
12/11/2018 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
09/11/2018 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
08/11/2018 |
7.06
|
800 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
07/11/2018 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
06/11/2018 |
7.68
|
190 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
05/11/2018 |
6.57
|
500 | 7.99 | 7.99 | 6.57 | 0 | 0 | 0 | |
02/11/2018 |
7.13
|
100 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
01/11/2018 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
31/10/2018 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
30/10/2018 |
6.51
|
100 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
29/10/2018 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
26/10/2018 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
25/10/2018 |
6.51
|
90 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
24/10/2018 |
6.51
|
300 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
23/10/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
22/10/2018 |
6.69
|
10 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
19/10/2018 |
6.69
|
100 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
18/10/2018 |
5.27
|
1,100 | 6.51 | 6.51 | 5.27 | 0 | 0 | 0 | |
17/10/2018 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
16/10/2018 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
15/10/2018 |
6.20
|
1,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
12/10/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
11/10/2018 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
10/10/2018 |
6.32
|
1,100 | 6.38 | 6.38 | 6.32 | 0 | 0 | 0 | |
09/10/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
08/10/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
05/10/2018 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
04/10/2018 |
6.57
|
7,600 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
03/10/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
02/10/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
01/10/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
28/09/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
27/09/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
26/09/2018 |
7.68
|
2 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
25/09/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
24/09/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
21/09/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
20/09/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
19/09/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |