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 | -7.69% | 8,500 | -300 | -0.0 |
12
13.30
12.40
|
2 tháng
(2024-07-22) |
-2 | -14.29% | 70,500 | 0 | -0.0 |
12
15.40
12.40
|
3 tháng
(2024-06-21) |
-3.70 | -23.57% | 625,100 | -50,200 | -0.8 |
12
16.20
12.40
|
6 tháng
(2024-03-25) |
1.05 | 9.62% | 1,347,700 | -49,800 | -0.8 |
10.37
16.20
12.40
|
12 tháng
(2023-09-25) |
1.63 | 15.77% | 1,780,600 | -46,400 | -0.7 |
9.88
16.20
12.40
|
24 tháng
(2022-09-30) |
1.85 | 18.22% | 2,338,025 | 5,600 | -0.3 |
7.84
16.20
12.40
|
36 tháng
(2021-10-05) |
0.47 | 4.07% | 3,306,100 | 4,250 | -0.3 |
7.84
16.20
12.40
|
60 tháng
(2019-10-16) |
5.72 | 91% | 4,229,751 | 14,150 | -0.1 |
5.68
16.20
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
17/09/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
16/09/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
15/09/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
14/09/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
11/09/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
10/09/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
09/09/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
08/09/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
07/09/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
04/09/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
03/09/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
01/09/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
31/08/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
28/08/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
27/08/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
26/08/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
25/08/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
24/08/2020 |
6.66
|
1,000 | 6.49 | 6.66 | 6.66 | 0 | 0 | 0 | |
21/08/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
20/08/2020 |
6.49
|
2,200 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
19/08/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
18/08/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
17/08/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
14/08/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
13/08/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
12/08/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
11/08/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
10/08/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
07/08/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
06/08/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
05/08/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
04/08/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
03/08/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
31/07/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
30/07/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
29/07/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
28/07/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
27/07/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
24/07/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
23/07/2020 |
6.49
|
115,000 | 7.07 | 7.07 | 6.49 | 0 | 0 | 0 | |
22/07/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
21/07/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
20/07/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
17/07/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
16/07/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
15/07/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
14/07/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
13/07/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
10/07/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
09/07/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
08/07/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
07/07/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
06/07/2020 |
7.07
|
100 | 6.66 | 7.07 | 7.07 | 0 | 0 | 0 | |
03/07/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
02/07/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
01/07/2020 |
6.66
|
1,800 | 6.49 | 6.66 | 6.66 | 0 | 0 | 0 | |
30/06/2020 |
6.49
|
90,100 | 6.32 | 6.49 | 6.49 | 0 | 0 | 0 | |
29/06/2020 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
26/06/2020 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
25/06/2020 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
24/06/2020 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
23/06/2020 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
22/06/2020 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
19/06/2020 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
18/06/2020 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
17/06/2020 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
16/06/2020 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
15/06/2020 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
12/06/2020 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
11/06/2020 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
10/06/2020 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
09/06/2020 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
08/06/2020 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
05/06/2020 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
04/06/2020: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
04/06/2020 |
6.32
|
0 | 6.28 | 6.32 | 6.32 | 0 | 0 | 0 | |
03/06/2020 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
02/06/2020 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
01/06/2020 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
29/05/2020 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
28/05/2020 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
27/05/2020 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
26/05/2020 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
25/05/2020 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
22/05/2020 |
6.28
|
0 | 6.21 | 6.28 | 6.28 | 0 | 0 | 0 | |
21/05/2020 |
6.21
|
1,100 | 6.28 | 6.28 | 6.21 | 0 | 0 | 0 | |
20/05/2020 |
6.28
|
1,000 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
19/05/2020 |
6.28
|
400 | 6.36 | 6.36 | 6.28 | 0 | 0 | 0 | |
18/05/2020 |
6.36
|
1,300 | 6.43 | 6.43 | 6.28 | 0 | 0 | 0 | |
15/05/2020 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
14/05/2020 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
13/05/2020 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
12/05/2020 |
6.43
|
500 | 6.06 | 6.43 | 6.43 | 0 | 0 | 0 | |
11/05/2020 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
08/05/2020 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
07/05/2020 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
06/05/2020 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
05/05/2020 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
04/05/2020 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
29/04/2020 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |