Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.50 | -4.35% | 2,105 | 0 | 0 |
11
11.50
11
|
2 tháng
(2024-09-23) |
0.25 | 2.31% | 4,571 | 0 | 0 |
10.28
12.30
11
|
3 tháng
(2024-08-26) |
0.25 | 2.31% | 4,572 | 0 | 0 |
10.28
12.30
11
|
6 tháng
(2024-05-27) |
1.65 | 17.65% | 10,108 | 0 | 0 |
9.35
12.30
11
|
12 tháng
(2023-12-08) |
1.65 | 17.65% | 27,788 | 0 | 0 |
7.01
12.30
11
|
24 tháng
(2022-12-05) |
3.20 | 40.94% | 178,996 | 0 | 0 |
5.77
12.30
11
|
36 tháng
(2021-12-08) |
1.18 | 12.04% | 267,154 | 0 | 0 |
5.77
12.30
11
|
60 tháng
(2019-12-19) |
2.39 | 27.83% | 597,787 | 0 | 0 |
5.77
18.82
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/03/2020 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
19/03/2020 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
18/03/2020 |
12.47
|
100 | 10.86 | 12.47 | 12.47 | 0 | 0 | 0 | |
17/03/2020 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
16/03/2020 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
13/03/2020 |
10.86
|
100 | 9.56 | 10.86 | 10.86 | 0 | 0 | 0 | |
12/03/2020 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
11/03/2020 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
10/03/2020 |
9.56
|
100 | 8.34 | 9.56 | 9.56 | 0 | 0 | 0 | |
09/03/2020 |
8.34
|
100 | 7.65 | 8.34 | 8.34 | 0 | 0 | 0 | |
06/03/2020 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
05/03/2020 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
04/03/2020 |
7.65
|
100 | 7.42 | 7.65 | 7.65 | 0 | 0 | 0 | |
03/03/2020 |
7.42
|
200 | 6.50 | 7.42 | 7.42 | 0 | 0 | 0 | |
02/03/2020 |
6.50
|
100 | 7.65 | 7.65 | 6.50 | 0 | 0 | 0 | |
28/02/2020 |
7.65
|
100 | 6.89 | 7.65 | 7.65 | 0 | 0 | 0 | |
27/02/2020 |
6.89
|
200 | 6.04 | 6.89 | 6.89 | 0 | 0 | 0 | |
26/02/2020 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
25/02/2020 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
24/02/2020 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
21/02/2020 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
20/02/2020 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
19/02/2020 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
18/02/2020 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
17/02/2020 |
6.04
|
100 | 7.04 | 7.04 | 6.04 | 0 | 0 | 0 | |
14/02/2020 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
13/02/2020 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
12/02/2020 |
7.04
|
100 | 8.26 | 8.26 | 7.04 | 0 | 0 | 0 | |
11/02/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
10/02/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
07/02/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
06/02/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
05/02/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
04/02/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
03/02/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
31/01/2020 |
8.26
|
100 | 9.64 | 9.64 | 8.26 | 0 | 0 | 0 | |
30/01/2020 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
22/01/2020 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
21/01/2020 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
20/01/2020 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
17/01/2020 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
16/01/2020 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
15/01/2020 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
14/01/2020 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
13/01/2020 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
10/01/2020 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
09/01/2020 |
9.64
|
100 | 10.10 | 10.10 | 9.64 | 0 | 0 | 0 | |
08/01/2020 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
07/01/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/01/2020 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
06/01/2020 |
10.10
|
400 | 8.82 | 10.10 | 10.10 | 0 | 0 | 0 | |
03/01/2020 |
8.82
|
100 | 8.39 | 8.82 | 8.82 | 0 | 0 | 0 | |
02/01/2020 |
8.39
|
300 | 7.32 | 8.39 | 6.26 | 0 | 0 | 0 | |
31/12/2019 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
30/12/2019 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
27/12/2019 |
7.32
|
100 | 8.61 | 8.61 | 7.32 | 0 | 0 | 0 | |
26/12/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
25/12/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
24/12/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
23/12/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
20/12/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
19/12/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
18/12/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
17/12/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
16/12/2019 |
8.61
|
0 | 8.53 | 8.61 | 8.61 | 0 | 0 | 0 | |
13/12/2019 |
8.53
|
200 | 8.53 | 8.61 | 8.53 | 0 | 0 | 0 | |
12/12/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
11/12/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
10/12/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
09/12/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
06/12/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
05/12/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
04/12/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
03/12/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
02/12/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
29/11/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
28/11/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
27/11/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
26/11/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
25/11/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
22/11/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
21/11/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
20/11/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
19/11/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
18/11/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
15/11/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
14/11/2019 |
8.53
|
100 | 9.96 | 9.96 | 8.53 | 0 | 0 | 0 | |
13/11/2019 |
9.96
|
100 | 10.74 | 10.74 | 9.96 | 0 | 0 | 0 | |
12/11/2019 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
11/11/2019 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
08/11/2019 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
07/11/2019 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
06/11/2019 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
05/11/2019 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
04/11/2019 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
01/11/2019 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
31/10/2019 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
30/10/2019 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
29/10/2019 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
28/10/2019 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
25/10/2019 |
10.74
|
600 | 10.67 | 10.74 | 10.74 | 0 | 0 | 0 |