| 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) |
-0.30 | -3.09% | 10,600 | 0 | 0 |
8.60
10.20
9.40
|
|
2 tháng
(2024-07-22) |
-1.60 | -14.55% | 19,400 | 100 | 0.0 |
8.60
11
9.40
|
|
3 tháng
(2024-06-21) |
-0.60 | -6% | 97,300 | 100 | 0.0 |
8.60
12
9.40
|
|
6 tháng
(2024-03-25) |
-0.10 | -1.05% | 294,949 | 100 | 0.0 |
8.60
12
9.40
|
|
12 tháng
(2023-09-25) |
-2.10 | -18.26% | 330,074 | -9,700 | -0.1 |
7.50
12
9.40
|
|
24 tháng
(2022-09-30) |
-0.35 | -3.59% | 435,288 | 200 | 0.0 |
6.50
15.20
9.40
|
|
36 tháng
(2021-10-05) |
-0.51 | -5.19% | 532,144 | 300 | 0.0 |
6.50
15.51
9.40
|
|
60 tháng
(2019-10-16) |
2.62 | 38.69% | 583,801 | 300 | 0.0 |
4.10
20.25
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/02/2019 |
6.35
|
1,230 | 5.26 | 6.35 | 5.26 | 0 | 0 | 0 | |
| 13/02/2019 |
6.58
|
790 | 5.50 | 6.58 | 5.19 | 0 | 0 | 0 | |
| 12/02/2019 |
6.19
|
1,700 | 5.57 | 6.19 | 5.42 | 0 | 0 | 0 | |
| 11/02/2019 |
6.35
|
100 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 01/02/2019 |
5.50
|
293 | 5.57 | 5.57 | 5.50 | 0 | 0 | 0 | |
| 31/01/2019 |
5.65
|
1,000 | 6.19 | 6.19 | 5.65 | 0 | 0 | 0 | |
| 30/01/2019 |
6.19
|
46 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 29/01/2019 |
6.19
|
46,768 | 6.74 | 6.74 | 6.19 | 0 | 0 | 0 | |
| 28/01/2019 |
6.97
|
1,000 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 25/01/2019 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 24/01/2019 |
6.74
|
4,479 | 6.81 | 6.81 | 6.74 | 0 | 0 | 0 | |
| 23/01/2019 |
6.58
|
2,815 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 22/01/2019 |
6.97
|
24,039 | 7.74 | 7.74 | 6.97 | 0 | 0 | 0 | |
| 21/01/2019 |
7.74
|
6,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 18/01/2019 |
7.74
|
300 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 17/01/2019 |
7.74
|
10,090 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 16/01/2019 |
7.74
|
62,414 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 15/01/2019 |
7.74
|
1,622 | 8.52 | 8.52 | 7.74 | 0 | 0 | 0 | |
| 14/01/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 11/01/2019 |
7.74
|
3,501 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 10/01/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 09/01/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 08/01/2019 |
7.74
|
15,544 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 07/01/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 04/01/2019 |
7.74
|
29 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 03/01/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 02/01/2019 |
7.74
|
5,090 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 28/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 27/12/2018 |
7.74
|
1,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 26/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 25/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 24/12/2018 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 21/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 20/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 19/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 18/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 17/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 14/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 13/12/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 12/12/2018 |
7.74
|
1,400 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 11/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 10/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 07/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 06/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 05/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 04/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 03/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 30/11/2018 |
7.51
|
745 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 29/11/2018 |
7.51
|
10,000 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 28/11/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 27/11/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 26/11/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 23/11/2018 |
7.74
|
9,200 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 22/11/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 21/11/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 20/11/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 19/11/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 16/11/2018 |
7.74
|
9,100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 15/11/2018 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 14/11/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 13/11/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 12/11/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 09/11/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 08/11/2018 |
6.58
|
64 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 07/11/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 06/11/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 05/11/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 02/11/2018 |
6.58
|
1,000 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 01/11/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 31/10/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 30/10/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 29/10/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 26/10/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 25/10/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 24/10/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 23/10/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 22/10/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 19/10/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 18/10/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 17/10/2018 |
7.74
|
300 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 16/10/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 15/10/2018 |
7.28
|
40 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 12/10/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 11/10/2018: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
| 11/10/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 10/10/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 09/10/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 08/10/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 05/10/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 04/10/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 03/10/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 02/10/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 01/10/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 28/09/2018 |
7.24
|
3,900 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 27/09/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 26/09/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 25/09/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 24/09/2018 |
7.24
|
3,081 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 21/09/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 20/09/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 19/09/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |