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) |
-1.20 | -7.64% | 89,800 | 0 | 0 |
13.80
15.70
14.50
|
2 tháng
(2024-07-22) |
-3.10 | -17.61% | 585,200 | 0 | 0 |
13.80
17.60
14.50
|
3 tháng
(2024-06-21) |
-0.90 | -5.84% | 999,600 | 0 | 0 |
12.50
17.60
14.50
|
6 tháng
(2024-03-25) |
2.69 | 22.80% | 1,490,500 | 0 | 0 |
11.62
17.60
14.50
|
12 tháng
(2023-09-25) |
1.73 | 13.57% | 2,639,800 | 0 | 0 |
11.04
17.60
14.50
|
24 tháng
(2022-09-30) |
-7.24 | -33.31% | 4,297,667 | 1,500 | 0.0 |
11.04
38.57
14.50
|
36 tháng
(2021-10-05) |
-1.57 | -9.77% | 8,469,493 | 1,000 | 0.1 |
11.04
39.70
14.50
|
60 tháng
(2019-10-16) |
5.27 | 57.16% | 12,871,686 | 6,000 | 0.2 |
6.90
39.70
14.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/11/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
31/10/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
30/10/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
29/10/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
28/10/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
25/10/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
24/10/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
23/10/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
22/10/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
21/10/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
18/10/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
17/10/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
16/10/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
15/10/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
14/10/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
11/10/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
10/10/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
09/10/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
08/10/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
07/10/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
04/10/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
03/10/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
02/10/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
01/10/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
30/09/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
27/09/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
26/09/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
25/09/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
24/09/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
23/09/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
20/09/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
19/09/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
18/09/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
17/09/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
16/09/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
13/09/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
12/09/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
11/09/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
10/09/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
09/09/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
06/09/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
05/09/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
04/09/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
03/09/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
30/08/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
29/08/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
28/08/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
27/08/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
26/08/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
23/08/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
22/08/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
21/08/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
20/08/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
19/08/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
16/08/2019 |
9.23
|
200 | 9.41 | 9.41 | 9.23 | 0 | 0 | 0 | |
15/08/2019 |
9.41
|
100 | 8.67 | 9.41 | 9.41 | 0 | 0 | 0 | |
14/08/2019 |
8.67
|
100 | 7.57 | 8.67 | 8.67 | 0 | 0 | 0 | |
13/08/2019 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
12/08/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
09/08/2019 |
7.57
|
100 | 8.86 | 8.86 | 7.57 | 0 | 0 | 0 | |
08/08/2019 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
07/08/2019 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
06/08/2019 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
05/08/2019 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
02/08/2019 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
01/08/2019 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
31/07/2019: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
31/07/2019 |
8.86
|
0 | 8.81 | 8.86 | 8.86 | 0 | 0 | 0 | |
30/07/2019 |
8.81
|
1,700 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
29/07/2019 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
26/07/2019 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
25/07/2019 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
24/07/2019 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
23/07/2019 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
22/07/2019 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
19/07/2019 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
18/07/2019 |
8.81
|
100 | 8.99 | 8.99 | 8.81 | 0 | 0 | 0 | |
17/07/2019 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
16/07/2019 |
8.99
|
200 | 8.81 | 9.26 | 8.99 | 0 | 0 | 0 | |
15/07/2019 |
8.81
|
1,100 | 8.54 | 8.81 | 8.81 | 0 | 0 | 0 | |
12/07/2019 |
8.54
|
200 | 8.45 | 8.54 | 7.19 | 0 | 0 | 0 | |
11/07/2019 |
8.45
|
100 | 7.73 | 8.45 | 8.45 | 0 | 0 | 0 | |
10/07/2019 |
7.73
|
1,000 | 6.74 | 7.73 | 6.83 | 0 | 0 | 0 | |
09/07/2019 |
6.74
|
900 | 7.64 | 7.64 | 6.56 | 0 | 0 | 0 | |
08/07/2019 |
7.64
|
100 | 8.99 | 8.99 | 7.64 | 0 | 0 | 0 | |
05/07/2019 |
8.99
|
49 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
04/07/2019 |
8.99
|
800 | 9.44 | 9.44 | 8.99 | 0 | 0 | 0 | |
03/07/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
02/07/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
01/07/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
28/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
27/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
26/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
25/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
24/06/2019 |
9.44
|
10 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
21/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
20/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
19/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
18/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
17/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
14/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |