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) |
-2.30 | -13.14% | 1,400 | 0 | 0 |
14
17.50
15.20
|
2 tháng
(2024-07-22) |
-0.30 | -1.94% | 1,700 | 0 | 0 |
14
17.50
15.20
|
3 tháng
(2024-06-21) |
0.17 | 1.13% | 7,100 | 0 | 0 |
13.90
17.50
15.20
|
6 tháng
(2024-03-25) |
0.17 | 1.13% | 7,901 | 0 | 0 |
13.15
17.50
15.20
|
12 tháng
(2023-09-25) |
3.93 | 34.84% | 17,174 | 0 | 0 |
9.86
17.50
15.20
|
24 tháng
(2022-09-30) |
3.67 | 31.80% | 85,784 | -500 | -0.0 |
6.99
17.50
15.20
|
36 tháng
(2021-10-05) |
4.42 | 41.02% | 159,083 | 1,000 | 0.0 |
6.99
17.50
15.20
|
60 tháng
(2019-10-16) |
3.84 | 33.82% | 196,991 | -5,100 | -0.1 |
4.86
17.50
15.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
17/09/2020 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
16/09/2020 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
15/09/2020 |
7.03
|
100 | 7.03 | 7.25 | 7.03 | 0 | 100 | -0.0 | |
14/09/2020 |
8.70
|
300 | 7.25 | 8.70 | 7.25 | 0 | 100 | -0.0 | |
11/09/2020 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
10/09/2020 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
09/09/2020 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
08/09/2020 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
07/09/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
04/09/2020 |
9.42
|
100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
03/09/2020 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
01/09/2020 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 100 | -0.0 | |
31/08/2020 |
8.48
|
2,000 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
28/08/2020 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
27/08/2020 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
26/08/2020 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
25/08/2020 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
24/08/2020 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
21/08/2020 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
20/08/2020 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
19/08/2020 |
7.39
|
100 | 7.39 | 7.39 | 7.39 | 0 | 100 | -0.0 | |
18/08/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
17/08/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
14/08/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
13/08/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
12/08/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
11/08/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
10/08/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
07/08/2020 |
8.62
|
8 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
06/08/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
05/08/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
04/08/2020 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
03/08/2020 |
7.54
|
100 | 7.54 | 7.54 | 7.54 | 0 | 100 | -0.0 | |
31/07/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
30/07/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
29/07/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
28/07/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
27/07/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
24/07/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
23/07/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
22/07/2020: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
22/07/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
21/07/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
20/07/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
17/07/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
16/07/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
15/07/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
14/07/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
13/07/2020 |
8.84
|
400 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
10/07/2020 |
8.91
|
700 | 8.91 | 8.91 | 8.91 | 700 | 0 | 0.0 | |
09/07/2020 |
8.91
|
2,100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
08/07/2020 |
8.39
|
200 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
07/07/2020 |
8.39
|
200 | 7.10 | 8.39 | 7.10 | 0 | 100 | -0.0 | |
06/07/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
03/07/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
02/07/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
01/07/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
30/06/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
29/06/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
26/06/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
25/06/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
24/06/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
23/06/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
22/06/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
19/06/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
18/06/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
17/06/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
16/06/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
15/06/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
12/06/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
11/06/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
10/06/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
09/06/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
08/06/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
05/06/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
04/06/2020 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
03/06/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
02/06/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
01/06/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
29/05/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
28/05/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
27/05/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
26/05/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
25/05/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
22/05/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
21/05/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
20/05/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
19/05/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
18/05/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
15/05/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
14/05/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
13/05/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
12/05/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
11/05/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
08/05/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
07/05/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
06/05/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
05/05/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
04/05/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
29/04/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |