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 | -4.62% | 7,100 | 0 | 0 |
6.20
6.50
6.20
|
2 tháng
(2024-07-22) |
0.16 | 2.72% | 12,700 | 100 | 0.0 |
6.04
7.80
6.20
|
3 tháng
(2024-06-21) |
0.44 | 7.69% | 23,200 | 100 | 0.0 |
5.76
7.80
6.20
|
6 tháng
(2024-04-02) |
-0.39 | -5.96% | 52,400 | 5,100 | 0.0 |
5.29
7.80
6.20
|
12 tháng
(2023-09-25) |
-0.58 | -8.54% | 106,500 | 5,100 | 0.0 |
5.29
7.80
6.20
|
24 tháng
(2022-09-30) |
-0.18 | -2.89% | 219,910 | 5,100 | 0.0 |
5.25
8.54
6.20
|
36 tháng
(2021-10-05) |
-1.23 | -16.60% | 529,550 | 5,100 | 0.0 |
5.25
9.10
6.20
|
60 tháng
(2019-10-16) |
-2.41 | -27.99% | 851,379 | 5,100 | 0.0 |
5.25
13.21
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/01/2021 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
22/01/2021 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
21/01/2021 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
20/01/2021 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
19/01/2021 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
18/01/2021 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
15/01/2021 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
14/01/2021 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
13/01/2021 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
12/01/2021 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
11/01/2021 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
08/01/2021 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
07/01/2021 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
06/01/2021 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
05/01/2021 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
04/01/2021 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
31/12/2020 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
30/12/2020 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
29/12/2020 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
28/12/2020 |
5.77
|
100 | 6.38 | 6.38 | 5.77 | 0 | 0 | 0 | |
25/12/2020 |
6.38
|
0 | 6.56 | 6.38 | 6.38 | 0 | 0 | 0 | |
24/12/2020 |
6.56
|
2,000 | 6.47 | 6.56 | 6.12 | 0 | 0 | 0 | |
23/12/2020 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
22/12/2020 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
21/12/2020 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
18/12/2020 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
17/12/2020 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
16/12/2020 |
6.47
|
0 | 6.65 | 6.47 | 6.47 | 0 | 0 | 0 | |
15/12/2020 |
6.65
|
800 | 7.43 | 7.43 | 6.38 | 0 | 0 | 0 | |
14/12/2020 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
11/12/2020 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
10/12/2020 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
09/12/2020 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
08/12/2020 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
07/12/2020 |
7.43
|
0 | 7.52 | 7.43 | 7.43 | 0 | 0 | 0 | |
04/12/2020 |
7.52
|
11,000 | 8.75 | 8.75 | 7.43 | 0 | 0 | 0 | |
03/12/2020 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
02/12/2020 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
01/12/2020 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
30/11/2020 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
27/11/2020 |
8.75
|
100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
26/11/2020 |
8.75
|
100 | 6.30 | 8.75 | 8.75 | 0 | 0 | 0 | |
25/11/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
24/11/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
23/11/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
20/11/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
19/11/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
18/11/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
17/11/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
16/11/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
13/11/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
12/11/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
11/11/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
10/11/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
09/11/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
06/11/2020 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
05/11/2020: Cổ tức tiền mặt tỉ lệ: 8.4% | |||||||||
05/11/2020 |
6.30
|
0 | 6.26 | 6.30 | 6.30 | 0 | 0 | 0 | |
04/11/2020 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
03/11/2020 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
02/11/2020 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
30/10/2020 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
29/10/2020 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
28/10/2020 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
27/10/2020 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
26/10/2020 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
23/10/2020 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
22/10/2020 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
21/10/2020 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
20/10/2020 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
19/10/2020 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
16/10/2020 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
15/10/2020 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
14/10/2020 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
13/10/2020 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
12/10/2020 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
09/10/2020 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
08/10/2020 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
07/10/2020 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
06/10/2020 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
05/10/2020 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
02/10/2020 |
6.26
|
500 | 6.73 | 6.73 | 6.26 | 0 | 0 | 0 | |
01/10/2020 |
6.73
|
1,000 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
30/09/2020 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
29/09/2020 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
28/09/2020 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
25/09/2020 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
24/09/2020 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
23/09/2020 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
22/09/2020 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
21/09/2020 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
18/09/2020 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
17/09/2020 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
16/09/2020 |
6.73
|
0 | 6.65 | 6.73 | 6.73 | 0 | 0 | 0 | |
15/09/2020 |
6.65
|
2,100 | 7.83 | 7.83 | 6.65 | 0 | 0 | 0 | |
14/09/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
11/09/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
10/09/2020 |
7.83
|
49 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
09/09/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
08/09/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
07/09/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |