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) |
1.10 | 2.48% | 77,600 | 1,300 | 0.1 |
43.80
48.80
45.50
|
2 tháng
(2024-07-22) |
-0.70 | -1.52% | 197,700 | 9,300 | 0.4 |
43
48.90
45.50
|
3 tháng
(2024-06-21) |
-5 | -9.90% | 384,100 | 19,500 | 0.9 |
43
50.50
45.50
|
6 tháng
(2024-03-25) |
-10.60 | -18.90% | 1,242,100 | 20,100 | 0.9 |
43
56.10
45.50
|
12 tháng
(2023-09-25) |
-1 | -2.16% | 4,302,000 | 56,000 | 2.7 |
39.68
58.97
45.50
|
24 tháng
(2022-09-30) |
34.28 | 305.53% | 9,746,026 | 217,500 | 10.5 |
8.78
59.37
45.50
|
36 tháng
(2021-10-05) |
33.64 | 283.52% | 10,463,967 | 218,300 | 10.5 |
8.25
59.37
45.50
|
60 tháng
(2019-10-16) |
39.79 | 697.19% | 10,521,448 | 218,300 | 10.5 |
5.71
59.37
45.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
17/09/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
16/09/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
15/09/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
14/09/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
11/09/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
10/09/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
09/09/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
08/09/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
07/09/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
04/09/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
03/09/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
01/09/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
31/08/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
28/08/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
27/08/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
26/08/2020 |
6.41
|
1 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
25/08/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
24/08/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
21/08/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
20/08/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
19/08/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
18/08/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
17/08/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
14/08/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
13/08/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
12/08/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
11/08/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
10/08/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
07/08/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
06/08/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
05/08/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
04/08/2020 |
6.41
|
10 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
03/08/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
31/07/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
30/07/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
29/07/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
28/07/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
27/07/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
24/07/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
23/07/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
22/07/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
21/07/2020 |
6.41
|
200 | 6.32 | 6.41 | 6.41 | 0 | 0 | 0 | |
20/07/2020 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
17/07/2020 |
6.32
|
200 | 6.23 | 6.32 | 6.32 | 0 | 0 | 0 | |
16/07/2020 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
15/07/2020 |
6.23
|
100 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
14/07/2020 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
13/07/2020 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
10/07/2020 |
6.23
|
100 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
09/07/2020 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
08/07/2020 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
07/07/2020 |
6.23
|
100 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
06/07/2020 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
03/07/2020 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
02/07/2020 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
01/07/2020 |
6.23
|
100 | 5.71 | 6.23 | 6.23 | 0 | 0 | 0 | |
30/06/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
29/06/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
29/06/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
26/06/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
25/06/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
24/06/2020 |
5.71
|
63 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
23/06/2020 |
5.71
|
30 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
22/06/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
19/06/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
18/06/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
17/06/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
16/06/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
15/06/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
12/06/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
11/06/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
10/06/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
09/06/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
08/06/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
05/06/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
04/06/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
03/06/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
02/06/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
01/06/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
29/05/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
28/05/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
27/05/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
26/05/2020 |
5.71
|
200 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
25/05/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
22/05/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
21/05/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
20/05/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
19/05/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
18/05/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
15/05/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
14/05/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
13/05/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
12/05/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
11/05/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
08/05/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
07/05/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
06/05/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
05/05/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
04/05/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
29/04/2020 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |