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) |
-0.30 | -2.97% | 2,300 | 0 | 0 |
9.42
10.10
9.80
|
2 tháng
(2024-07-22) |
0.29 | 3.05% | 5,000 | 0 | 0 |
9.42
10.10
9.80
|
3 tháng
(2024-06-24) |
-0.50 | -4.85% | 68,300 | 0 | 0 |
9.42
10.35
9.80
|
6 tháng
(2024-03-25) |
0.71 | 7.81% | 460,900 | 0 | 0 |
8.65
12.05
9.80
|
12 tháng
(2023-09-26) |
0.79 | 8.77% | 627,600 | -27,200 | -0.2 |
8.48
12.05
9.80
|
24 tháng
(2022-10-03) |
0.22 | 2.35% | 1,146,900 | -31,200 | -0.4 |
7.01
12.05
9.80
|
36 tháng
(2021-10-06) |
-1.67 | -14.53% | 1,879,300 | -34,600 | -0.5 |
7.01
16.79
9.80
|
60 tháng
(2019-10-17) |
-1.33 | -11.91% | 2,193,710 | -27,200 | -0.4 |
6.06
16.79
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
21/11/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
20/11/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
19/11/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
18/11/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
15/11/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
14/11/2019 |
6.52
|
800 | 6.52 | 6.97 | 6.52 | 0 | 0 | 0 | |
13/11/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
12/11/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
11/11/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
08/11/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
07/11/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
06/11/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
05/11/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
04/11/2019 |
6.52
|
10 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
01/11/2019 |
6.52
|
10 | 6.82 | 6.82 | 6.52 | 0 | 0 | 0 | |
31/10/2019 |
6.82
|
10 | 7.31 | 7.31 | 6.82 | 0 | 0 | 0 | |
30/10/2019 |
7.31
|
10 | 7.85 | 7.85 | 7.31 | 0 | 0 | 0 | |
29/10/2019 |
7.85
|
10 | 8.37 | 8.37 | 7.85 | 0 | 0 | 0 | |
28/10/2019 |
8.37
|
20 | 8.97 | 8.97 | 8.37 | 0 | 0 | 0 | |
25/10/2019 |
8.97
|
160 | 9.03 | 9.03 | 8.52 | 0 | 0 | 0 | |
24/10/2019 |
9.03
|
1,100 | 9.67 | 9.67 | 9.00 | 0 | 0 | 0 | |
23/10/2019 |
9.67
|
1,050 | 10.37 | 10.37 | 9.67 | 0 | 0 | 0 | |
22/10/2019 |
10.37
|
760 | 11.13 | 11.13 | 10.37 | 0 | 0 | 0 | |
21/10/2019 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
18/10/2019 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
17/10/2019 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
16/10/2019 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
15/10/2019 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
14/10/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/10/2019 |
11.13
|
60 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
11/10/2019 |
11.13
|
2,690 | 10.41 | 11.13 | 9.69 | 0 | 0 | 0 | |
10/10/2019 |
10.41
|
50 | 9.75 | 10.41 | 9.72 | 0 | 0 | 0 | |
09/10/2019 |
9.75
|
40 | 9.11 | 9.75 | 9.11 | 0 | 0 | 0 | |
08/10/2019 |
9.11
|
30 | 8.54 | 9.11 | 9.11 | 0 | 0 | 0 | |
07/10/2019 |
8.54
|
10 | 7.99 | 8.54 | 8.54 | 0 | 0 | 0 | |
04/10/2019 |
7.99
|
10 | 7.47 | 7.99 | 7.99 | 0 | 0 | 0 | |
03/10/2019 |
7.47
|
10 | 6.99 | 7.47 | 7.47 | 0 | 0 | 0 | |
02/10/2019 |
6.99
|
10 | 6.55 | 6.99 | 6.99 | 0 | 0 | 0 | |
01/10/2019 |
6.55
|
10 | 6.15 | 6.55 | 6.55 | 0 | 0 | 0 | |
30/09/2019 |
6.15
|
10 | 5.75 | 6.15 | 6.15 | 0 | 0 | 0 | |
27/09/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
26/09/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
25/09/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
24/09/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
23/09/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
20/09/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
19/09/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
18/09/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
17/09/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
16/09/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
13/09/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
12/09/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
11/09/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
10/09/2019 |
5.75
|
10 | 6.18 | 6.18 | 5.75 | 0 | 0 | 0 | |
09/09/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
06/09/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
05/09/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
04/09/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
03/09/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
30/08/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
29/08/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
28/08/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
27/08/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
26/08/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
23/08/2019 |
6.18
|
10 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
22/08/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
21/08/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
20/08/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
19/08/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
16/08/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
15/08/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
14/08/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
13/08/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
12/08/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
09/08/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
08/08/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
07/08/2019 |
6.18
|
10 | 6.64 | 6.64 | 6.18 | 0 | 0 | 0 | |
06/08/2019 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
05/08/2019 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
02/08/2019 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
01/08/2019 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
31/07/2019 |
6.64
|
10 | 7.10 | 7.10 | 6.64 | 0 | 0 | 0 | |
30/07/2019 |
7.10
|
1,220 | 7.59 | 8.11 | 7.10 | 0 | 0 | 0 | |
29/07/2019 |
7.59
|
10 | 8.11 | 8.11 | 7.59 | 0 | 0 | 0 | |
26/07/2019 |
8.11
|
10 | 8.65 | 8.65 | 8.11 | 0 | 0 | 0 | |
25/07/2019 |
8.65
|
10 | 9.23 | 9.23 | 8.65 | 0 | 0 | 0 | |
24/07/2019 |
9.23
|
10 | 9.89 | 9.89 | 9.23 | 0 | 0 | 0 | |
23/07/2019 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
22/07/2019 |
9.89
|
380 | 9.26 | 9.89 | 8.62 | 0 | 0 | 0 | |
19/07/2019 |
9.26
|
100 | 9.95 | 9.95 | 9.26 | 0 | 0 | 0 | |
18/07/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
17/07/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
16/07/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
15/07/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
12/07/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
11/07/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
10/07/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
09/07/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
08/07/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
05/07/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |