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) |
4 | 20% | 14,500 | 0 | 0 |
20
24
24
|
2 tháng
(2024-07-22) |
4 | 20% | 14,500 | 0 | 0 |
20
24
24
|
3 tháng
(2024-06-21) |
4 | 20% | 24,700 | 0 | 0 |
20
24
24
|
6 tháng
(2024-03-25) |
4.95 | 26% | 36,326 | 0 | 0 |
19.05
24
24
|
12 tháng
(2023-09-25) |
4.86 | 25.40% | 45,359 | 0 | 0 |
19.05
24
24
|
24 tháng
(2022-09-30) |
10.29 | 75.10% | 48,661 | 0 | 0 |
7.27
24
24
|
36 tháng
(2021-10-05) |
-3.96 | -14.16% | 68,080 | 0 | 0 |
7.27
28.28
24
|
60 tháng
(2019-10-16) |
15.12 | 170.25% | 92,509 | 0 | 0 |
6.73
28.28
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
27/11/2019 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
26/11/2019 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
25/11/2019 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
22/11/2019 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
21/11/2019 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
20/11/2019 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
19/11/2019 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
18/11/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
15/11/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
14/11/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
13/11/2019 |
6.73
|
200 | 8.14 | 8.14 | 6.73 | 0 | 0 | 0 | |
12/11/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
11/11/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
08/11/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
07/11/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
06/11/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
05/11/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
04/11/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
01/11/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
31/10/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
30/10/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
29/10/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
28/10/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
25/10/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
24/10/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
23/10/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
22/10/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
21/10/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
18/10/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
17/10/2019 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
16/10/2019 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
15/10/2019 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
14/10/2019 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
11/10/2019 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
10/10/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
09/10/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
08/10/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
07/10/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
04/10/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
03/10/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
02/10/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
01/10/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
30/09/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
27/09/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
26/09/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
25/09/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
24/09/2019 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
23/09/2019 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
20/09/2019 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
19/09/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
19/09/2019 |
6.59
|
10 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
18/09/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
17/09/2019 |
6.66
|
10 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
16/09/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
13/09/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
12/09/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
11/09/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
10/09/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
09/09/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
06/09/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
05/09/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
04/09/2019 |
6.66
|
100 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
03/09/2019 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
30/08/2019 |
7.88
|
410 | 9.45 | 9.45 | 7.88 | 0 | 0 | 0 | |
29/08/2019 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
28/08/2019 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
27/08/2019 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
26/08/2019 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
23/08/2019 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
22/08/2019 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
21/08/2019 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
20/08/2019 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
19/08/2019 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
16/08/2019 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
15/08/2019 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
14/08/2019 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
13/08/2019 |
7.14
|
200 | 8.43 | 8.43 | 7.14 | 0 | 0 | 0 | |
12/08/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
09/08/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
08/08/2019 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
07/08/2019 |
7.41
|
500 | 8.29 | 9.45 | 7.41 | 0 | 0 | 0 | |
06/08/2019 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
05/08/2019 |
8.97
|
300 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
02/08/2019 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
01/08/2019 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
31/07/2019 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
30/07/2019 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
29/07/2019 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
26/07/2019 |
9.04
|
100 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
25/07/2019 |
7.48
|
200 | 8.36 | 8.36 | 7.48 | 0 | 0 | 0 | |
24/07/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
23/07/2019 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
22/07/2019 |
8.36
|
798 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
19/07/2019 |
8.36
|
800 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
18/07/2019 |
8.36
|
500 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
17/07/2019 |
8.36
|
1,500 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
16/07/2019 |
8.36
|
900 | 9.24 | 9.24 | 8.36 | 0 | 0 | 0 | |
15/07/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
12/07/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
11/07/2019 |
8.36
|
300 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |