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 | 0% | 534,900 | 0 | 0 |
33.60
36.20
34.10
|
2 tháng
(2024-07-22) |
-0.30 | -0.87% | 1,638,200 | 0 | 0 |
30.20
36.20
34.10
|
3 tháng
(2024-06-21) |
-3.98 | -10.46% | 2,810,300 | 0 | 0 |
30.20
39
34.10
|
6 tháng
(2024-03-25) |
-11.87 | -25.82% | 6,861,557 | 0 | 0 |
30.20
47.43
34.10
|
12 tháng
(2023-09-25) |
-1.06 | -3.01% | 13,519,705 | -100 | -0.0 |
28.83
47.43
34.10
|
24 tháng
(2022-09-30) |
3.93 | 13.01% | 27,853,123 | -100 | -0.0 |
11.87
47.43
34.10
|
36 tháng
(2021-10-05) |
-0.42 | -1.23% | 64,287,014 | -15,975 | -1.0 |
11.87
73.40
34.10
|
60 tháng
(2019-10-16) |
26.88 | 372.41% | 69,629,180 | -15,975 | -1.0 |
5.13
73.40
34.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
17/09/2020 |
7.37
|
2,500 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
16/09/2020 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
15/09/2020 |
7.37
|
500 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
14/09/2020 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
11/09/2020 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
10/09/2020 |
7.37
|
3,100 | 7.28 | 7.37 | 7.37 | 0 | 0 | 0 | |
09/09/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
08/09/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
07/09/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
04/09/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
03/09/2020 |
7.28
|
1,400 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
01/09/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
31/08/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
28/08/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
27/08/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
26/08/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
25/08/2020 |
7.28
|
1 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
24/08/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
21/08/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
20/08/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
19/08/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
18/08/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
17/08/2020 |
7.28
|
51,000 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
14/08/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
13/08/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
12/08/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
11/08/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
10/08/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
07/08/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
06/08/2020 |
7.28
|
200 | 7.63 | 7.63 | 7.28 | 0 | 0 | 0 | |
05/08/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
04/08/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
03/08/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
31/07/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
30/07/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
29/07/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
28/07/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
27/07/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
24/07/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
23/07/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
22/07/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
21/07/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
20/07/2020 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
17/07/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
16/07/2020 |
7.63
|
100 | 7.20 | 7.63 | 7.63 | 0 | 0 | 0 | |
15/07/2020 |
7.20
|
1,490 | 6.94 | 7.20 | 7.20 | 0 | 0 | 0 | |
14/07/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
13/07/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
10/07/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
09/07/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
08/07/2020 |
6.94
|
800 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
07/07/2020 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
06/07/2020 |
6.94
|
2,700 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
03/07/2020: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
03/07/2020 |
6.94
|
900 | 6.42 | 6.94 | 6.94 | 0 | 0 | 0 | |
02/07/2020 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
01/07/2020 |
6.42
|
2,090 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
30/06/2020 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
29/06/2020 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
26/06/2020 |
6.42
|
1,500 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
25/06/2020 |
6.42
|
600 | 6.26 | 6.42 | 5.69 | 0 | 0 | 0 | |
24/06/2020 |
6.26
|
6,000 | 5.77 | 6.34 | 6.10 | 0 | 0 | 0 | |
23/06/2020 |
5.77
|
700 | 5.29 | 5.77 | 5.61 | 0 | 0 | 0 | |
22/06/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
19/06/2020 |
5.29
|
1,000 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
18/06/2020 |
5.29
|
2,000 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
17/06/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
16/06/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
15/06/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
12/06/2020 |
5.29
|
400 | 5.85 | 5.85 | 5.29 | 0 | 0 | 0 | |
11/06/2020 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
10/06/2020 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
09/06/2020 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
08/06/2020 |
5.85
|
11,000 | 6.50 | 6.50 | 5.85 | 0 | 0 | 0 | |
05/06/2020 |
6.50
|
2,600 | 7.22 | 7.22 | 6.50 | 0 | 0 | 0 | |
04/06/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
03/06/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
02/06/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
01/06/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
29/05/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
28/05/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
27/05/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
26/05/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
25/05/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
22/05/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
21/05/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
20/05/2020 |
7.22
|
1,500 | 8.02 | 8.02 | 7.22 | 0 | 0 | 0 | |
19/05/2020 |
8.02
|
100 | 7.38 | 8.02 | 8.02 | 0 | 0 | 0 | |
18/05/2020 |
7.38
|
600 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
15/05/2020 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
14/05/2020 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
13/05/2020 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
12/05/2020 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
11/05/2020 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
08/05/2020 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
07/05/2020 |
7.38
|
1,000 | 7.30 | 7.38 | 7.38 | 0 | 0 | 0 | |
06/05/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
05/05/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
04/05/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
29/04/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |