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) |
1.20 | 10.17% | 423,800 | -2,646 | -0.0 |
11.80
13.15
13.05
|
2 tháng
(2024-07-22) |
0.90 | 7.44% | 608,700 | -2,646 | -0.0 |
11.60
13.15
13.05
|
3 tháng
(2024-06-24) |
1.20 | 10.19% | 1,105,800 | -2,646 | -0.0 |
11.40
13.65
13.05
|
6 tháng
(2024-03-25) |
1.99 | 18.09% | 1,774,000 | -6,646 | -0.1 |
10.79
13.65
13.05
|
12 tháng
(2023-09-26) |
2.08 | 19.04% | 2,670,700 | -216,846 | -2.7 |
9.91
13.65
13.05
|
24 tháng
(2022-10-03) |
2.91 | 28.87% | 6,952,000 | -221,628 | -3.5 |
7.62
13.65
13.05
|
36 tháng
(2021-10-06) |
0.20 | 1.57% | 28,583,400 | -233,028 | -7.4 |
7.62
14.91
13.05
|
60 tháng
(2019-10-17) |
5.10 | 64.50% | 55,668,468 | -352,608 | -9.2 |
6.48
16.15
13.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
28/11/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
27/11/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
26/11/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
25/11/2019 |
8.43
|
3,000 | 8.43 | 8.64 | 8.43 | 0 | 0 | 0 | |
22/11/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
21/11/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
20/11/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
19/11/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
18/11/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
15/11/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
14/11/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
13/11/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
12/11/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
11/11/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
08/11/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
07/11/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
06/11/2019 |
8.43
|
900 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
05/11/2019 |
8.43
|
40 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
04/11/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
01/11/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
31/10/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
30/10/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/10/2019 |
8.43
|
1,100 | 7.70 | 8.43 | 8.28 | 0 | 0 | 0 | |
29/10/2019 |
7.71
|
100 | 8.23 | 8.23 | 7.71 | 0 | 0 | 0 | |
28/10/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
25/10/2019 |
8.23
|
1,000 | 8.10 | 8.23 | 8.23 | 0 | 0 | 0 | |
24/10/2019 |
8.10
|
7,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
23/10/2019 |
8.10
|
16,045 | 8.10 | 8.10 | 8.03 | 0 | 0 | 0 | |
22/10/2019 |
8.10
|
18,210 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
21/10/2019 |
8.10
|
110 | 7.90 | 8.10 | 8.10 | 0 | 10 | -0.0 | |
18/10/2019 |
7.90
|
400 | 7.90 | 7.90 | 7.90 | 0 | 400 | -0.0 | |
17/10/2019 |
7.90
|
20,855 | 8.30 | 8.30 | 7.90 | 0 | 3,300 | -0.0 | |
16/10/2019 |
8.30
|
30,780 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
15/10/2019 |
8.30
|
300 | 8.23 | 8.30 | 8.30 | 0 | 0 | 0 | |
14/10/2019 |
8.23
|
3,700 | 8.10 | 8.23 | 8.10 | 0 | 0 | 0 | |
11/10/2019 |
8.10
|
8,200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
10/10/2019 |
8.10
|
10,400 | 7.90 | 8.17 | 8.10 | 0 | 6,100 | -0.1 | |
09/10/2019 |
7.90
|
9,900 | 7.84 | 7.90 | 7.84 | 0 | 3,900 | -0.0 | |
08/10/2019 |
7.84
|
3,300 | 7.90 | 7.90 | 7.84 | 0 | 0 | 0 | |
07/10/2019 |
7.90
|
5,000 | 8.56 | 8.56 | 7.90 | 0 | 0 | 0 | |
04/10/2019 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
03/10/2019 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
02/10/2019 |
8.56
|
6,500 | 8.03 | 8.56 | 8.03 | 0 | 0 | 0 | |
01/10/2019 |
8.03
|
14,600 | 7.77 | 8.03 | 7.90 | 0 | 0 | 0 | |
30/09/2019 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
27/09/2019 |
7.77
|
1,800 | 7.11 | 7.77 | 7.77 | 0 | 0 | 0 | |
26/09/2019 |
7.11
|
1,675 | 7.90 | 8.10 | 7.11 | 0 | 0 | 0 | |
25/09/2019 |
7.90
|
5,000 | 7.44 | 7.90 | 7.90 | 0 | 0 | 0 | |
24/09/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
23/09/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
20/09/2019 |
7.44
|
1,000 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
19/09/2019 |
7.44
|
800 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
18/09/2019 |
7.44
|
300 | 7.57 | 7.57 | 7.44 | 0 | 0 | 0 | |
17/09/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
16/09/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
13/09/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
12/09/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
11/09/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
10/09/2019 |
7.57
|
9,000 | 6.91 | 7.57 | 7.24 | 0 | 0 | 0 | |
09/09/2019 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
06/09/2019 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
05/09/2019 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
04/09/2019 |
6.91
|
360 | 7.05 | 7.05 | 6.91 | 0 | 0 | 0 | |
03/09/2019 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
30/08/2019 |
7.05
|
1,400 | 7.24 | 7.64 | 7.05 | 0 | 0 | 0 | |
29/08/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
28/08/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
27/08/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
26/08/2019 |
7.24
|
20 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
23/08/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
22/08/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
21/08/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
20/08/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
19/08/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
16/08/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
15/08/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
14/08/2019 |
7.24
|
300 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
13/08/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
12/08/2019 |
7.24
|
2,000 | 6.98 | 7.57 | 7.24 | 0 | 0 | 0 | |
09/08/2019 |
6.98
|
4,611 | 7.44 | 7.44 | 6.98 | 0 | 0 | 0 | |
08/08/2019 |
7.44
|
100 | 7.90 | 7.90 | 7.44 | 0 | 0 | 0 | |
07/08/2019 |
7.90
|
310 | 7.24 | 7.90 | 7.77 | 0 | 0 | 0 | |
06/08/2019 |
7.24
|
3,600 | 7.57 | 7.57 | 7.24 | 0 | 0 | 0 | |
05/08/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
02/08/2019 |
7.57
|
50 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
01/08/2019 |
7.57
|
315 | 7.90 | 7.90 | 7.24 | 0 | 0 | 0 | |
31/07/2019 |
7.90
|
10 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
30/07/2019 |
7.90
|
1,000 | 7.57 | 7.90 | 7.90 | 0 | 0 | 0 | |
29/07/2019 |
7.57
|
10,245 | 7.57 | 7.90 | 7.57 | 0 | 0 | 0 | |
26/07/2019 |
7.57
|
800 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
25/07/2019 |
7.57
|
5,700 | 7.24 | 7.57 | 7.24 | 0 | 0 | 0 | |
24/07/2019 |
7.24
|
2,727 | 7.24 | 7.57 | 7.18 | 0 | 0 | 0 | |
23/07/2019 |
7.24
|
2,050 | 7.11 | 7.24 | 7.24 | 0 | 0 | 0 | |
22/07/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
19/07/2019 |
7.11
|
3,690 | 7.77 | 7.77 | 7.11 | 0 | 0 | 0 | |
18/07/2019 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
17/07/2019 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
16/07/2019 |
7.77
|
150 | 7.24 | 7.77 | 7.77 | 0 | 0 | 0 | |
15/07/2019 |
7.24
|
900 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
12/07/2019 |
7.24
|
310 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |