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) |
0.70 | 11.86% | 572,700 | 0 | 0 |
5.20
7.70
6.60
|
2 tháng
(2024-07-22) |
1 | 17.86% | 587,000 | 0 | 0 |
5.20
7.70
6.60
|
3 tháng
(2024-06-21) |
1 | 17.86% | 882,500 | 0 | 0 |
5.20
8.70
6.60
|
6 tháng
(2024-03-27) |
0.80 | 13.79% | 920,700 | 0 | 0 |
5.20
8.70
6.60
|
12 tháng
(2023-09-25) |
0.60 | 10% | 1,007,400 | 0 | 0 |
5.10
8.70
6.60
|
24 tháng
(2022-09-30) |
-0.40 | -5.71% | 1,446,403 | -100 | -0.0 |
5
9.80
6.60
|
36 tháng
(2021-10-05) |
-1.43 | -17.84% | 4,164,654 | -100 | -0.0 |
5
14.96
6.60
|
60 tháng
(2019-10-16) |
2.41 | 57.66% | 5,082,602 | -66,300 | -0.4 |
3.78
14.96
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/01/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
17/01/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
16/01/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
15/01/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
14/01/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
13/01/2020 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
10/01/2020 |
7.22
|
100 | 8.45 | 8.45 | 7.22 | 0 | 0 | 0 | |
09/01/2020 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
08/01/2020 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
07/01/2020 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
06/01/2020 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
03/01/2020 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
02/01/2020 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
31/12/2019 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
30/12/2019 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
27/12/2019 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
26/12/2019 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
25/12/2019 |
8.45
|
100 | 7.47 | 8.45 | 8.45 | 0 | 0 | 0 | |
24/12/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
23/12/2019 |
7.47
|
100 | 6.65 | 7.47 | 7.47 | 0 | 0 | 0 | |
20/12/2019 |
6.65
|
100 | 5.91 | 6.65 | 6.65 | 0 | 0 | 0 | |
19/12/2019 |
5.91
|
100 | 5.50 | 5.91 | 5.91 | 0 | 0 | 0 | |
18/12/2019 |
5.50
|
200 | 4.84 | 5.50 | 4.93 | 0 | 0 | 0 | |
17/12/2019 |
4.84
|
300 | 5.25 | 5.25 | 4.84 | 0 | 0 | 0 | |
16/12/2019 |
5.25
|
100 | 4.84 | 5.25 | 5.25 | 0 | 0 | 0 | |
13/12/2019 |
4.84
|
400 | 4.27 | 4.84 | 3.78 | 0 | 0 | 0 | |
12/12/2019 |
4.27
|
400 | 3.78 | 4.27 | 4.27 | 0 | 0 | 0 | |
11/12/2019 |
3.78
|
100 | 4.43 | 4.43 | 3.78 | 0 | 0 | 0 | |
10/12/2019 |
4.43
|
100 | 3.86 | 4.43 | 4.43 | 0 | 0 | 0 | |
09/12/2019 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
06/12/2019 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
05/12/2019 |
3.86
|
100 | 4.10 | 4.10 | 3.86 | 0 | 0 | 0 | |
04/12/2019 |
4.10
|
100 | 4.51 | 4.51 | 4.10 | 0 | 0 | 0 | |
03/12/2019 |
4.51
|
100 | 3.94 | 4.51 | 4.51 | 0 | 0 | 0 | |
02/12/2019 |
3.94
|
100 | 4.27 | 4.27 | 3.94 | 0 | 0 | 0 | |
29/11/2019 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
28/11/2019 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
27/11/2019 |
4.27
|
100 | 4.76 | 4.76 | 4.27 | 0 | 0 | 0 | |
26/11/2019 |
4.76
|
100 | 5.50 | 5.50 | 4.76 | 0 | 0 | 0 | |
25/11/2019 |
5.50
|
100 | 4.84 | 5.50 | 5.50 | 0 | 0 | 0 | |
22/11/2019 |
4.84
|
100 | 4.27 | 4.84 | 4.84 | 0 | 0 | 0 | |
21/11/2019 |
4.27
|
100 | 5.01 | 5.01 | 4.27 | 0 | 0 | 0 | |
20/11/2019 |
5.01
|
0 | 5.42 | 5.01 | 5.01 | 0 | 0 | 0 | |
19/11/2019 |
5.42
|
300 | 4.76 | 5.42 | 4.27 | 0 | 0 | 0 | |
18/11/2019 |
4.76
|
100 | 5.58 | 5.58 | 4.76 | 0 | 0 | 0 | |
15/11/2019 |
5.58
|
2,300 | 6.57 | 6.57 | 5.58 | 0 | 0 | 0 | |
14/11/2019 |
6.57
|
100 | 5.66 | 6.57 | 6.57 | 0 | 0 | 0 | |
13/11/2019 |
5.66
|
1,300 | 7.55 | 7.55 | 5.66 | 0 | 0 | 0 | |
12/11/2019 |
7.55
|
800 | 6.73 | 7.63 | 5.75 | 0 | 0 | 0 | |
11/11/2019 |
6.73
|
100 | 5.91 | 6.73 | 6.73 | 0 | 0 | 0 | |
08/11/2019 |
5.91
|
100 | 5.17 | 5.91 | 5.91 | 0 | 0 | 0 | |
07/11/2019 |
5.17
|
1,100 | 4.76 | 5.17 | 5.09 | 0 | 0 | 0 | |
06/11/2019 |
4.76
|
200 | 4.76 | 4.76 | 4.19 | 0 | 0 | 0 | |
05/11/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
04/11/2019 |
4.76
|
200 | 4.19 | 4.76 | 4.76 | 0 | 0 | 0 | |
01/11/2019 |
4.19
|
100 | 4.51 | 4.51 | 4.19 | 0 | 0 | 0 | |
31/10/2019 |
4.51
|
100 | 3.94 | 4.51 | 4.51 | 0 | 0 | 0 | |
30/10/2019 |
3.94
|
100 | 4.43 | 4.43 | 3.94 | 0 | 0 | 0 | |
29/10/2019 |
4.43
|
100 | 3.86 | 4.43 | 4.43 | 0 | 0 | 0 | |
28/10/2019 |
3.86
|
100 | 4.51 | 4.51 | 3.86 | 0 | 0 | 0 | |
25/10/2019 |
4.51
|
300 | 4.43 | 4.51 | 4.19 | 0 | 0 | 0 | |
24/10/2019 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
23/10/2019 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
22/10/2019 |
4.43
|
3,100 | 3.86 | 4.43 | 4.43 | 0 | 0 | 0 | |
21/10/2019 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
18/10/2019 |
3.86
|
0 | 4.27 | 3.86 | 3.86 | 0 | 0 | 0 | |
17/10/2019 |
4.27
|
400 | 4.19 | 4.27 | 3.69 | 0 | 0 | 0 | |
16/10/2019 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
15/10/2019 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
14/10/2019 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
11/10/2019 |
4.19
|
100 | 4.93 | 4.93 | 4.19 | 0 | 0 | 0 | |
10/10/2019 |
4.93
|
200 | 4.35 | 4.93 | 4.93 | 0 | 0 | 0 | |
09/10/2019 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
08/10/2019 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
07/10/2019 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
04/10/2019 |
4.35
|
100 | 5.01 | 5.01 | 4.35 | 0 | 0 | 0 | |
03/10/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
02/10/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
01/10/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
30/09/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
27/09/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
26/09/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/09/2019 |
5.01
|
100 | 5.66 | 5.66 | 5.01 | 0 | 0 | 0 | |
25/09/2019 |
5.66
|
900 | 5.95 | 5.95 | 5.66 | 0 | 0 | 0 | |
24/09/2019 |
5.95
|
200 | 5.74 | 5.95 | 5.95 | 0 | 0 | 0 | |
23/09/2019 |
5.74
|
1,400 | 5.66 | 6.02 | 5.74 | 0 | 0 | 0 | |
20/09/2019 |
5.66
|
3,800 | 5.02 | 5.66 | 5.59 | 0 | 0 | 0 | |
19/09/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
18/09/2019 |
5.02
|
100 | 5.88 | 5.88 | 5.02 | 0 | 0 | 0 | |
17/09/2019 |
5.88
|
100 | 6.88 | 6.88 | 5.88 | 0 | 0 | 0 | |
16/09/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
13/09/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
12/09/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
11/09/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
10/09/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
09/09/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
06/09/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
05/09/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
04/09/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
03/09/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
30/08/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |