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 | -3.53% | 65,300 | 0 | 0 |
8
8.50
8.20
|
2 tháng
(2024-07-22) |
-1.50 | -15.49% | 114,200 | 0 | 0 |
7.90
10.35
8.20
|
3 tháng
(2024-06-21) |
-8.34 | -50.43% | 147,200 | 0 | 0 |
7.90
16.54
8.20
|
6 tháng
(2024-03-25) |
-3.35 | -29.01% | 154,921 | 0 | 0 |
7.90
16.54
8.20
|
12 tháng
(2023-09-25) |
0.71 | 9.55% | 209,940 | 0 | 0 |
7.49
16.54
8.20
|
24 tháng
(2022-09-30) |
0.63 | 8.26% | 303,049 | 0 | 0 |
6.53
23.81
8.20
|
36 tháng
(2021-10-05) |
-1.37 | -14.36% | 397,570 | 0 | -0.0 |
6.53
23.81
8.20
|
60 tháng
(2019-10-16) |
1.72 | 26.50% | 874,397 | 0 | -0.0 |
2.84
23.81
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
05/02/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
04/02/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
03/02/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
02/02/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
01/02/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
29/01/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
28/01/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
27/01/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
26/01/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
25/01/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
22/01/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
21/01/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
20/01/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
19/01/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
18/01/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
15/01/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
14/01/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
13/01/2021 |
6.64
|
100 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
12/01/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
11/01/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
08/01/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
07/01/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
06/01/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
05/01/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
04/01/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
31/12/2020 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
30/12/2020: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
30/12/2020 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
29/12/2020 |
5.76
|
100 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
28/12/2020 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
25/12/2020 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
24/12/2020 |
5.83
|
7,001 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
23/12/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
22/12/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
21/12/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
18/12/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
17/12/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
16/12/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
15/12/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
14/12/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
11/12/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
10/12/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
09/12/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
08/12/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
07/12/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
04/12/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
03/12/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
02/12/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
01/12/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
30/11/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
27/11/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
26/11/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
25/11/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
24/11/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
23/11/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
20/11/2020 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
19/11/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
18/11/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
17/11/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
16/11/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
13/11/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
12/11/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
11/11/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
10/11/2020 |
5.10
|
6,800 | 5.17 | 5.17 | 5.03 | 0 | 0 | 0 | |
09/11/2020 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
06/11/2020 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
05/11/2020 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
04/11/2020 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
03/11/2020 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
02/11/2020 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
30/10/2020 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
29/10/2020 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
28/10/2020 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
27/10/2020 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
26/10/2020 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
23/10/2020 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
22/10/2020 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
21/10/2020 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
20/10/2020 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
19/10/2020 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
16/10/2020 |
5.17
|
1,000 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
15/10/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
14/10/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
13/10/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
12/10/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
09/10/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
08/10/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
07/10/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
06/10/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
05/10/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
02/10/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
01/10/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
30/09/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
29/09/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
28/09/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
25/09/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
24/09/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
23/09/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
22/09/2020 |
5.46
|
10 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
21/09/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |