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 | 0% | 0 | 0 | 0 |
18.50
18.50
18.50
|
2 tháng
(2024-07-22) |
0 | 0% | 100 | 0 | 0 |
18.50
18.50
18.50
|
3 tháng
(2024-06-21) |
2.04 | 12.43% | 1,300 | 0 | 0 |
14.61
21.71
18.50
|
6 tháng
(2024-03-25) |
3.51 | 23.38% | 79,000 | 0 | 0 |
12.76
21.71
18.50
|
12 tháng
(2023-09-26) |
3.89 | 26.67% | 241,800 | -67,200 | -1.0 |
9.83
21.71
18.50
|
24 tháng
(2022-09-30) |
1.46 | 8.57% | 379,017 | -67,200 | -1.0 |
9.83
21.71
18.50
|
36 tháng
(2021-10-05) |
7.21 | 63.85% | 628,603 | -67,200 | -1.0 |
8.58
21.71
18.50
|
60 tháng
(2019-10-16) |
10.58 | 133.67% | 1,746,876 | -73,280 | -1.1 |
6.02
21.71
18.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/10/2019 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
22/10/2019 |
6.02
|
7,200 | 6.80 | 6.80 | 6.02 | 0 | 0 | 0 | |
21/10/2019 |
6.80
|
100 | 7.92 | 7.92 | 6.80 | 0 | 0 | 0 | |
18/10/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
17/10/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
16/10/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
15/10/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
14/10/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
11/10/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
10/10/2019 |
7.92
|
100 | 7.66 | 7.92 | 7.92 | 0 | 0 | 0 | |
09/10/2019 |
7.66
|
1,900 | 7.57 | 9.64 | 7.66 | 0 | 0 | 0 | |
08/10/2019 |
7.57
|
700 | 7.49 | 8.95 | 6.71 | 0 | 0 | 0 | |
07/10/2019 |
7.49
|
500 | 7.31 | 8.35 | 7.49 | 0 | 0 | 0 | |
04/10/2019 |
7.31
|
200 | 8.61 | 8.61 | 7.31 | 0 | 0 | 0 | |
03/10/2019 |
8.61
|
300 | 8.18 | 8.61 | 8.26 | 0 | 0 | 0 | |
02/10/2019 |
8.18
|
700 | 8.09 | 9.04 | 8.18 | 0 | 0 | 0 | |
01/10/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
30/09/2019 |
8.09
|
510 | 7.06 | 8.09 | 8.09 | 0 | 0 | 0 | |
27/09/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
26/09/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
25/09/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
24/09/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
23/09/2019 |
7.06
|
200 | 8.26 | 8.26 | 7.06 | 0 | 0 | 0 | |
20/09/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
19/09/2019 |
8.26
|
200 | 9.47 | 9.47 | 8.26 | 0 | 0 | 0 | |
18/09/2019 |
9.47
|
1,000 | 9.55 | 9.55 | 9.04 | 0 | 0 | 0 | |
17/09/2019 |
9.55
|
100 | 10.58 | 10.58 | 9.55 | 0 | 0 | 0 | |
16/09/2019 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
13/09/2019 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
12/09/2019 |
10.58
|
1,000 | 9.21 | 10.58 | 10.58 | 0 | 0 | 0 | |
11/09/2019 |
9.21
|
0 | 8.26 | 9.21 | 9.21 | 0 | 0 | 0 | |
10/09/2019 |
8.26
|
800 | 8.61 | 9.90 | 7.66 | 0 | 0 | 0 | |
09/09/2019 |
8.61
|
100 | 7.57 | 8.61 | 8.61 | 0 | 0 | 0 | |
06/09/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
05/09/2019 |
7.57
|
100 | 7.49 | 7.57 | 7.57 | 0 | 0 | 0 | |
04/09/2019 |
7.49
|
6,800 | 7.40 | 7.75 | 7.49 | 0 | 0 | 0 | |
03/09/2019 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
30/08/2019 |
7.40
|
150 | 8.61 | 8.61 | 7.40 | 0 | 0 | 0 | |
29/08/2019 |
8.61
|
100 | 7.83 | 8.61 | 8.61 | 0 | 0 | 0 | |
28/08/2019 |
7.83
|
100 | 9.21 | 9.21 | 7.83 | 0 | 0 | 0 | |
27/08/2019 |
9.21
|
0 | 8.35 | 9.21 | 9.21 | 0 | 0 | 0 | |
26/08/2019 |
8.35
|
4,000 | 8.00 | 9.64 | 8.00 | 0 | 0 | 0 | |
23/08/2019 |
8.00
|
4,500 | 7.40 | 9.72 | 7.83 | 0 | 0 | 0 | |
22/08/2019 |
7.40
|
2,500 | 8.43 | 8.78 | 7.40 | 0 | 0 | 0 | |
21/08/2019 |
8.43
|
4,600 | 7.40 | 8.43 | 7.57 | 0 | 0 | 0 | |
20/08/2019 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
19/08/2019 |
7.40
|
0 | 7.14 | 7.40 | 7.40 | 0 | 0 | 0 | |
16/08/2019 |
7.14
|
500 | 7.23 | 8.26 | 7.14 | 0 | 0 | 0 | |
15/08/2019 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
14/08/2019 |
7.23
|
0 | 6.88 | 7.23 | 7.23 | 0 | 0 | 0 | |
13/08/2019 |
6.88
|
1,000 | 6.88 | 7.92 | 6.37 | 0 | 0 | 0 | |
12/08/2019 |
6.88
|
100 | 7.75 | 7.75 | 6.88 | 0 | 0 | 0 | |
09/08/2019 |
7.75
|
0 | 6.45 | 7.75 | 7.75 | 0 | 0 | 0 | |
08/08/2019 |
6.45
|
7,450 | 7.57 | 7.75 | 6.45 | 0 | 0 | 0 | |
07/08/2019 |
7.57
|
200 | 7.14 | 7.57 | 7.57 | 0 | 0 | 0 | |
06/08/2019 |
7.14
|
400 | 7.75 | 8.86 | 7.14 | 0 | 0 | 0 | |
05/08/2019 |
7.75
|
100 | 7.57 | 7.75 | 7.75 | 0 | 0 | 0 | |
02/08/2019 |
7.57
|
7,500 | 7.92 | 7.92 | 7.57 | 0 | 0 | 0 | |
01/08/2019 |
7.92
|
6,200 | 7.49 | 10.41 | 7.83 | 0 | 0 | 0 | |
31/07/2019 |
7.49
|
4,500 | 6.97 | 9.55 | 7.49 | 0 | 0 | 0 | |
30/07/2019 |
6.97
|
1,600 | 8.00 | 9.12 | 6.97 | 0 | 0 | 0 | |
29/07/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
26/07/2019 |
8.00
|
100 | 8.18 | 8.18 | 8.00 | 0 | 0 | 0 | |
25/07/2019 |
8.18
|
100 | 8.78 | 8.78 | 8.18 | 0 | 0 | 0 | |
24/07/2019 |
8.78
|
100 | 8.43 | 8.78 | 8.78 | 0 | 0 | 0 | |
23/07/2019 |
8.43
|
1,600 | 8.26 | 11.27 | 8.35 | 0 | 0 | 0 | |
22/07/2019 |
8.26
|
3,100 | 7.92 | 10.67 | 8.26 | 0 | 0 | 0 | |
19/07/2019 |
7.92
|
3,200 | 7.49 | 10.07 | 7.83 | 0 | 0 | 0 | |
18/07/2019 |
7.49
|
15,600 | 7.75 | 8.86 | 7.49 | 0 | 0 | 0 | |
17/07/2019 |
7.75
|
100 | 7.23 | 7.75 | 7.75 | 0 | 0 | 0 | |
16/07/2019 |
7.23
|
5,600 | 7.14 | 9.04 | 7.14 | 0 | 0 | 0 | |
15/07/2019 |
7.14
|
400 | 7.14 | 8.18 | 7.14 | 0 | 0 | 0 | |
12/07/2019 |
7.14
|
100 | 6.80 | 7.14 | 7.14 | 0 | 0 | 0 | |
11/07/2019 |
6.80
|
3,600 | 6.54 | 8.61 | 6.80 | 0 | 0 | 0 | |
10/07/2019 |
6.54
|
1,500 | 6.80 | 8.43 | 6.54 | 0 | 0 | 0 | |
09/07/2019 |
6.80
|
4,700 | 6.88 | 7.92 | 6.63 | 0 | 0 | 0 | |
08/07/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
05/07/2019 |
6.88
|
13,505 | 6.63 | 6.88 | 6.63 | 0 | 0 | 0 | |
04/07/2019 |
6.63
|
300 | 6.37 | 6.63 | 6.63 | 0 | 0 | 0 | |
03/07/2019 |
6.37
|
1,600 | 6.02 | 8.35 | 6.37 | 0 | 0 | 0 | |
02/07/2019 |
6.02
|
1,500 | 6.97 | 8.00 | 6.02 | 0 | 0 | 0 | |
01/07/2019 |
6.97
|
100 | 6.37 | 6.97 | 6.97 | 0 | 0 | 0 | |
28/06/2019 |
6.37
|
2,300 | 5.94 | 8.43 | 6.37 | 0 | 0 | 0 | |
27/06/2019 |
5.94
|
13,700 | 6.88 | 7.92 | 5.94 | 0 | 0 | 0 | |
26/06/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
25/06/2019 |
6.88
|
100 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
24/06/2019 |
6.88
|
3,700 | 6.88 | 7.92 | 6.88 | 0 | 0 | 0 | |
21/06/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
20/06/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
19/06/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
18/06/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
17/06/2019 |
6.88
|
12,000 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
14/06/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
13/06/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
12/06/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
11/06/2019 |
6.88
|
100 | 6.54 | 6.88 | 6.88 | 0 | 0 | 0 | |
10/06/2019 |
6.54
|
1,600 | 6.11 | 7.83 | 6.54 | 0 | 0 | 0 | |
07/06/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
07/06/2019 |
6.11
|
1,400 | 7.06 | 7.83 | 6.11 | 0 | 0 | 0 | |
06/06/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
05/06/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |