Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -0.84% | 5,800 | 500 | 0.0 |
11.42
11.90
11.90
|
2 tháng
(2024-07-22) |
-1.34 | -10.18% | 24,300 | 500 | 0.0 |
11.42
13.52
11.90
|
3 tháng
(2024-06-24) |
-2.38 | -16.81% | 46,300 | 500 | 0.0 |
11.42
14.66
11.90
|
6 tháng
(2024-03-25) |
-0.67 | -5.38% | 87,900 | 2,600 | 0.0 |
11.14
14.66
11.90
|
12 tháng
(2023-09-26) |
-0.29 | -2.40% | 130,100 | -6,600 | -0.1 |
10.95
14.66
11.90
|
24 tháng
(2022-10-03) |
3.98 | 50.88% | 199,292 | -16,100 | -0.2 |
7.21
14.66
11.90
|
36 tháng
(2021-10-06) |
0.17 | 1.43% | 547,257 | -26,000 | -0.4 |
7.21
17.10
11.90
|
60 tháng
(2019-10-17) |
6.32 | 115.31% | 694,991 | -31,000 | -0.4 |
4.74
17.10
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
17/09/2020 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
16/09/2020 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
15/09/2020 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
14/09/2020 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
11/09/2020 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
10/09/2020 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
09/09/2020 |
6.78
|
100 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
08/09/2020 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
07/09/2020 |
6.78
|
5,900 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
04/09/2020 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
03/09/2020 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
01/09/2020 |
6.78
|
1,700 | 6.90 | 6.90 | 6.78 | 0 | 0 | 0 | |
31/08/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
28/08/2020 |
6.90
|
600 | 7.56 | 7.56 | 6.82 | 0 | 0 | 0 | |
27/08/2020 |
7.56
|
1 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
26/08/2020 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
25/08/2020 |
7.56
|
301 | 7.44 | 7.56 | 7.56 | 0 | 0 | 0 | |
24/08/2020: Cổ tức tiền mặt tỉ lệ: 18.66% | |||||||||
24/08/2020 |
7.44
|
100 | 7.02 | 7.44 | 7.44 | 0 | 0 | 0 | |
21/08/2020 |
7.03
|
2,600 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
20/08/2020 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
19/08/2020 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
18/08/2020 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
17/08/2020 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
14/08/2020 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
13/08/2020 |
7.03
|
5,000 | 7.20 | 7.20 | 7.03 | 4,000 | 0 | 0.1 | |
12/08/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
11/08/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
10/08/2020 |
7.20
|
300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
07/08/2020 |
7.20
|
350 | 6.67 | 7.20 | 7.20 | 0 | 0 | 0 | |
06/08/2020 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
05/08/2020 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
04/08/2020 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
03/08/2020 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
31/07/2020 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
30/07/2020 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
29/07/2020 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
28/07/2020 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
27/07/2020 |
6.67
|
1,000 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
24/07/2020 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
23/07/2020 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
22/07/2020 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
21/07/2020 |
6.67
|
4,700 | 7.03 | 7.03 | 6.67 | 0 | 0 | 0 | |
20/07/2020 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
17/07/2020 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
16/07/2020 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
15/07/2020 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
14/07/2020 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
13/07/2020 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
10/07/2020 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
09/07/2020 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
08/07/2020 |
7.03
|
11,400 | 6.82 | 7.03 | 6.96 | 0 | 0 | 0 | |
07/07/2020 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
06/07/2020 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
03/07/2020 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
02/07/2020 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
01/07/2020 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
30/06/2020 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
29/06/2020 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
26/06/2020 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
25/06/2020 |
6.82
|
16,100 | 6.22 | 6.82 | 6.67 | 0 | 0 | 0 | |
24/06/2020 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
23/06/2020 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
22/06/2020 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
19/06/2020 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
18/06/2020 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
17/06/2020 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
16/06/2020 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
15/06/2020 |
6.22
|
200 | 6.85 | 6.85 | 6.22 | 0 | 0 | 0 | |
12/06/2020 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
11/06/2020 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
10/06/2020 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
09/06/2020 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
08/06/2020 |
6.85
|
300 | 6.85 | 6.85 | 6.85 | 300 | 0 | 0.0 | |
05/06/2020 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
04/06/2020 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
03/06/2020 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
02/06/2020 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
01/06/2020 |
6.85
|
500 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
29/05/2020 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
28/05/2020 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
27/05/2020 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
26/05/2020 |
6.85
|
50 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
25/05/2020 |
6.85
|
3,200 | 6.75 | 6.85 | 6.85 | 0 | 0 | 0 | |
22/05/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
21/05/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
20/05/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
19/05/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
18/05/2020 |
6.75
|
100 | 6.15 | 6.75 | 6.75 | 0 | 0 | 0 | |
15/05/2020 |
6.15
|
100 | 5.97 | 6.15 | 6.15 | 0 | 0 | 0 | |
14/05/2020 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
13/05/2020 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
12/05/2020 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
11/05/2020 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
08/05/2020 |
5.97
|
1,000 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
07/05/2020 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
06/05/2020 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
05/05/2020 |
5.97
|
500 | 5.80 | 5.97 | 5.97 | 0 | 0 | 0 | |
04/05/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
29/04/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |