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 | 3.45% | 21,000 | 0 | 0 |
29
30
30
|
2 tháng
(2024-07-22) |
-2.70 | -8.26% | 25,700 | 0 | 0 |
27.50
32.70
30
|
3 tháng
(2024-06-21) |
2 | 7.14% | 41,000 | 0 | 0 |
25.80
32.70
30
|
6 tháng
(2024-03-25) |
2 | 7.14% | 140,705 | -1,000 | -0.0 |
25
32.70
30
|
12 tháng
(2023-09-25) |
5.61 | 23.01% | 253,665 | -1,000 | -0.0 |
22.17
32.70
30
|
24 tháng
(2022-09-30) |
7.83 | 35.35% | 368,904 | -100 | -0.0 |
15.93
32.70
30
|
36 tháng
(2021-10-05) |
14.11 | 88.82% | 758,490 | 0 | -0.0 |
15.89
32.70
30
|
60 tháng
(2019-10-16) |
19.75 | 192.66% | 1,157,628 | 0 | -0.0 |
7.37
32.70
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
10.79
|
24,368 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
27/11/2019 |
11.06
|
100 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
26/11/2019 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
25/11/2019 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
22/11/2019 |
12.95
|
100 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
21/11/2019 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
20/11/2019 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
19/11/2019 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
18/11/2019 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
15/11/2019 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
14/11/2019 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
13/11/2019 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
12/11/2019 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
11/11/2019 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
08/11/2019 |
11.87
|
100 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
07/11/2019 |
10.79
|
100 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
06/11/2019 |
10.25
|
100 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
05/11/2019 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
04/11/2019 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
01/11/2019 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
31/10/2019 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
30/10/2019 |
9.17
|
1,000 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
29/10/2019 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
28/10/2019 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
25/10/2019 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
24/10/2019 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
23/10/2019 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
22/10/2019 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
21/10/2019 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
18/10/2019 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
17/10/2019 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
16/10/2019 |
10.25
|
700 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
15/10/2019 |
10.25
|
1,000 | 9.44 | 10.25 | 10.25 | 0 | 0 | 0 | |
14/10/2019 |
9.44
|
100 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
11/10/2019 |
9.44
|
100 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
10/10/2019 |
8.25
|
4,100 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
09/10/2019 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
08/10/2019 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
07/10/2019 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
04/10/2019 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
03/10/2019 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
02/10/2019 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
01/10/2019 |
9.71
|
1,000 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
30/09/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
27/09/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
26/09/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
25/09/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
24/09/2019: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
24/09/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
23/09/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
20/09/2019 |
9.39
|
13,000 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
19/09/2019 |
9.39
|
6,300 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
18/09/2019 |
9.39
|
2,000 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
17/09/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
16/09/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
13/09/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
12/09/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
11/09/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
10/09/2019 |
8.87
|
1,400 | 9.65 | 9.65 | 8.87 | 0 | 0 | 0 | |
09/09/2019 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
06/09/2019 |
8.87
|
500 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
05/09/2019 |
9.49
|
800 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
04/09/2019 |
11.11
|
1,000 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
03/09/2019 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
30/08/2019 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
29/08/2019 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
28/08/2019 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
27/08/2019 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
26/08/2019 |
13.04
|
200 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
23/08/2019 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
22/08/2019 |
11.73
|
800 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
21/08/2019 |
13.14
|
10,400 | 9.91 | 13.14 | 8.34 | 0 | 0 | 0 | |
20/08/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
19/08/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
16/08/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
15/08/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
14/08/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
13/08/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
12/08/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
09/08/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
08/08/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
07/08/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
06/08/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
05/08/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
02/08/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
01/08/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
31/07/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
30/07/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
29/07/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
26/07/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
25/07/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
24/07/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
23/07/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
22/07/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
19/07/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
18/07/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
17/07/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
16/07/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
15/07/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
12/07/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
11/07/2019 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |