Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.40 | -4.44% | 1,300 | 0 | 0 |
8.60
10.20
8.60
|
2 tháng
(2024-07-22) |
-1.30 | -13.13% | 2,900 | 0 | 0 |
8.60
10.20
8.60
|
3 tháng
(2024-06-24) |
-1.50 | -14.85% | 26,700 | 0 | 0 |
8.60
12
8.60
|
6 tháng
(2024-03-25) |
-3.60 | -29.51% | 61,602 | 0 | 0 |
8.50
12.20
8.60
|
12 tháng
(2023-09-26) |
-5.70 | -39.85% | 101,000 | 0 | 0 |
8.50
16.20
8.60
|
24 tháng
(2022-10-03) |
-6.49 | -43% | 239,795 | 0 | 0 |
8.50
16.20
8.60
|
36 tháng
(2021-10-06) |
-7.53 | -46.67% | 791,932 | 0 | 0 |
8.50
21.43
8.60
|
60 tháng
(2019-10-17) |
-6.13 | -41.62% | 1,088,216 | 126,000 | 2.6 |
8.50
21.43
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/03/2020 |
12.16
|
800 | 10.80 | 12.16 | 12.16 | 0 | 0 | 0 | |
25/03/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
24/03/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
23/03/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
20/03/2020 |
10.80
|
6 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
19/03/2020 |
10.80
|
32 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
18/03/2020 |
10.80
|
100 | 11.95 | 11.95 | 10.80 | 0 | 0 | 0 | |
17/03/2020 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
16/03/2020 |
11.95
|
200 | 10.44 | 11.95 | 11.95 | 0 | 0 | 0 | |
13/03/2020: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
13/03/2020 |
10.44
|
100 | 11.37 | 11.37 | 10.44 | 0 | 0 | 0 | |
12/03/2020 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
11/03/2020 |
11.37
|
800 | 9.93 | 11.37 | 11.37 | 0 | 0 | 0 | |
10/03/2020 |
9.93
|
100 | 11.65 | 11.65 | 9.93 | 0 | 0 | 0 | |
09/03/2020 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
06/03/2020 |
11.65
|
81 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
05/03/2020 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
04/03/2020 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
03/03/2020 |
11.65
|
200 | 13.36 | 13.36 | 11.65 | 0 | 0 | 0 | |
02/03/2020 |
13.36
|
2,000 | 11.65 | 13.36 | 13.29 | 0 | 0 | 0 | |
28/02/2020 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
27/02/2020 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
26/02/2020 |
11.65
|
100 | 13.70 | 13.70 | 11.65 | 0 | 0 | 0 | |
25/02/2020 |
13.70
|
1,700 | 12.33 | 13.70 | 13.70 | 0 | 0 | 0 | |
24/02/2020 |
12.33
|
1,000 | 11.92 | 12.33 | 12.33 | 0 | 0 | 0 | |
21/02/2020 |
11.92
|
100 | 13.98 | 13.98 | 11.92 | 0 | 0 | 0 | |
20/02/2020 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
19/02/2020 |
13.98
|
1,000 | 16.44 | 16.44 | 13.98 | 0 | 0 | 0 | |
18/02/2020 |
16.44
|
100 | 14.46 | 16.44 | 16.44 | 0 | 0 | 0 | |
17/02/2020 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
14/02/2020 |
14.46
|
100 | 12.68 | 14.46 | 14.46 | 0 | 0 | 0 | |
13/02/2020 |
12.68
|
100 | 11.17 | 12.68 | 12.68 | 0 | 0 | 0 | |
12/02/2020 |
11.17
|
30 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
11/02/2020 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
10/02/2020 |
11.17
|
700 | 13.09 | 13.09 | 11.17 | 0 | 0 | 0 | |
07/02/2020 |
13.09
|
400 | 15.35 | 15.35 | 13.09 | 0 | 0 | 0 | |
06/02/2020 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
05/02/2020 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
04/02/2020 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
03/02/2020 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
31/01/2020 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
30/01/2020 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
22/01/2020 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
21/01/2020 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
20/01/2020 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
17/01/2020 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
16/01/2020 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
15/01/2020 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
14/01/2020 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
13/01/2020 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
10/01/2020 |
15.35
|
100 | 13.36 | 15.35 | 15.35 | 0 | 0 | 0 | |
09/01/2020 |
13.36
|
9,300 | 15.69 | 15.69 | 13.36 | 0 | 0 | 0 | |
08/01/2020 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
07/01/2020 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
06/01/2020 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
03/01/2020 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
02/01/2020 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
31/12/2019 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
30/12/2019 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
27/12/2019 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
26/12/2019 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
25/12/2019 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
24/12/2019 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
23/12/2019 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
20/12/2019 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
19/12/2019 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
18/12/2019 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
17/12/2019 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
16/12/2019 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
13/12/2019 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
12/12/2019 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
11/12/2019 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
10/12/2019 |
15.69
|
0 | 16.79 | 15.69 | 15.69 | 0 | 0 | 0 | |
09/12/2019 |
16.79
|
400 | 14.66 | 16.79 | 12.47 | 0 | 0 | 0 | |
06/12/2019 |
14.66
|
100 | 14.25 | 14.66 | 14.66 | 0 | 0 | 0 | |
05/12/2019 |
14.25
|
100 | 12.47 | 14.25 | 14.25 | 0 | 0 | 0 | |
04/12/2019 |
12.47
|
100 | 14.66 | 14.66 | 12.47 | 0 | 0 | 0 | |
03/12/2019 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
02/12/2019 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
29/11/2019 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
28/11/2019 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
27/11/2019 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
26/11/2019 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
25/11/2019 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
22/11/2019 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
21/11/2019 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
20/11/2019 |
14.66
|
100 | 13.63 | 14.66 | 14.66 | 0 | 0 | 0 | |
19/11/2019 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
18/11/2019 |
13.63
|
200 | 15.96 | 15.96 | 13.63 | 0 | 0 | 0 | |
15/11/2019 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
14/11/2019 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
13/11/2019 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
12/11/2019 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
11/11/2019 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
08/11/2019 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
07/11/2019 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
06/11/2019 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
05/11/2019 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
04/11/2019 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
01/11/2019 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
31/10/2019 |
15.96
|
0 | 15.55 | 15.96 | 15.96 | 0 | 0 | 0 |