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 | -19.49% | 5,500 | 0 | 0 |
9.30
11.80
9.80
|
2 tháng
(2024-07-22) |
-1.43 | -13.04% | 24,100 | 0 | 0 |
8.90
11.80
9.80
|
3 tháng
(2024-06-21) |
0.95 | 11.11% | 40,000 | 0 | 0 |
8.46
11.80
9.80
|
6 tháng
(2024-04-09) |
0.76 | 8.70% | 55,900 | 0 | 0 |
7.79
11.80
9.80
|
12 tháng
(2023-09-25) |
0.47 | 5.26% | 109,100 | 0 | 0 |
7.79
11.80
9.80
|
24 tháng
(2022-09-30) |
-0.42 | -4.20% | 1,014,388 | 0 | 0 |
7.21
11.80
9.80
|
36 tháng
(2021-10-05) |
-0.02 | -0.22% | 1,234,192 | 28,300 | 0.4 |
7.21
13.48
9.80
|
60 tháng
(2019-10-16) |
3.48 | 57.80% | 1,423,192 | 65,700 | 0.9 |
5.54
13.50
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/12/2019 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
18/12/2019 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
17/12/2019 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
16/12/2019 |
6.92
|
100 | 6.44 | 6.92 | 6.92 | 0 | 0 | 0 | |
13/12/2019 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
12/12/2019 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
11/12/2019 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
10/12/2019 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
09/12/2019 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
06/12/2019 |
6.44
|
100 | 6.23 | 6.44 | 6.44 | 0 | 0 | 0 | |
05/12/2019 |
6.23
|
1,100 | 6.23 | 6.57 | 6.23 | 0 | 0 | 0 | |
04/12/2019 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
03/12/2019 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
02/12/2019 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
29/11/2019 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
28/11/2019 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
27/11/2019 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
26/11/2019 |
6.23
|
300 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
25/11/2019 |
6.23
|
300 | 6.37 | 6.37 | 6.23 | 0 | 0 | 0 | |
22/11/2019 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
21/11/2019 |
6.37
|
300 | 6.23 | 6.37 | 6.37 | 0 | 0 | 0 | |
20/11/2019 |
6.23
|
200 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
19/11/2019 |
6.23
|
200 | 6.57 | 6.57 | 6.23 | 0 | 0 | 0 | |
18/11/2019 |
6.57
|
800 | 6.64 | 6.64 | 6.57 | 0 | 0 | 0 | |
15/11/2019 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
14/11/2019 |
6.64
|
0 | 6.85 | 6.64 | 6.64 | 0 | 0 | 0 | |
13/11/2019 |
6.85
|
500 | 6.64 | 6.85 | 6.57 | 0 | 0 | 0 | |
12/11/2019 |
6.64
|
0 | 6.92 | 6.64 | 6.64 | 0 | 0 | 0 | |
11/11/2019 |
6.92
|
1,000 | 6.50 | 6.92 | 6.23 | 0 | 0 | 0 | |
08/11/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
07/11/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
06/11/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
05/11/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
04/11/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
01/11/2019 |
6.50
|
0 | 6.64 | 6.50 | 6.50 | 0 | 0 | 0 | |
31/10/2019 |
6.64
|
700 | 6.23 | 6.64 | 6.30 | 0 | 0 | 0 | |
30/10/2019 |
6.23
|
400 | 6.37 | 6.37 | 6.23 | 0 | 0 | 0 | |
29/10/2019 |
6.37
|
200 | 6.09 | 6.37 | 6.37 | 0 | 0 | 0 | |
28/10/2019 |
6.09
|
400 | 6.57 | 6.57 | 6.09 | 0 | 0 | 0 | |
25/10/2019 |
6.57
|
300 | 6.92 | 7.27 | 6.57 | 0 | 0 | 0 | |
24/10/2019 |
6.92
|
300 | 6.57 | 6.92 | 6.92 | 0 | 0 | 0 | |
23/10/2019 |
6.57
|
0 | 6.64 | 6.57 | 6.57 | 0 | 0 | 0 | |
22/10/2019 |
6.64
|
800 | 5.95 | 6.64 | 6.57 | 0 | 0 | 0 | |
21/10/2019 |
5.95
|
300 | 6.02 | 6.02 | 5.95 | 0 | 0 | 0 | |
18/10/2019 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
17/10/2019 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
16/10/2019 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
15/10/2019 |
6.02
|
700 | 5.88 | 6.02 | 6.02 | 0 | 0 | 0 | |
14/10/2019 |
5.88
|
1,000 | 6.02 | 6.02 | 5.88 | 0 | 0 | 0 | |
11/10/2019 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
10/10/2019 |
6.02
|
100 | 5.67 | 6.02 | 6.02 | 0 | 0 | 0 | |
09/10/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
08/10/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
07/10/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
04/10/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
03/10/2019 |
5.67
|
2,100 | 5.54 | 5.67 | 5.67 | 0 | 0 | 0 | |
02/10/2019 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
01/10/2019 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
30/09/2019 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
27/09/2019 |
5.54
|
0 | 5.40 | 5.54 | 5.54 | 0 | 0 | 0 | |
26/09/2019 |
5.40
|
200 | 5.74 | 5.74 | 5.40 | 0 | 0 | 0 | |
25/09/2019 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
24/09/2019 |
5.74
|
200 | 5.67 | 5.74 | 5.74 | 0 | 0 | 0 | |
23/09/2019 |
5.67
|
1,000 | 5.67 | 5.74 | 5.67 | 0 | 0 | 0 | |
20/09/2019 |
5.67
|
100 | 5.74 | 5.74 | 5.67 | 0 | 0 | 0 | |
19/09/2019 |
5.74
|
200 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
18/09/2019 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
17/09/2019 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
16/09/2019 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
13/09/2019 |
5.74
|
200 | 5.67 | 5.74 | 5.74 | 0 | 0 | 0 | |
12/09/2019 |
5.67
|
200 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
11/09/2019 |
5.67
|
600 | 6.57 | 6.57 | 5.67 | 0 | 0 | 0 | |
10/09/2019 |
6.57
|
700 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
09/09/2019 |
6.57
|
100 | 6.02 | 6.57 | 6.57 | 0 | 0 | 0 | |
06/09/2019 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
05/09/2019 |
6.02
|
0 | 6.16 | 6.02 | 6.02 | 0 | 0 | 0 | |
04/09/2019 |
6.16
|
1,900 | 6.85 | 6.85 | 5.95 | 0 | 0 | 0 | |
03/09/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
30/08/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
29/08/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
28/08/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
27/08/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
26/08/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
23/08/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
22/08/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
21/08/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
20/08/2019: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
20/08/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
19/08/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
16/08/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
15/08/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
14/08/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
13/08/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
12/08/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
09/08/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
08/08/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
07/08/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
06/08/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
05/08/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
02/08/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
01/08/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |