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) |
0.50 | 5% | 4,300 | 0 | 0 |
10
10.50
10
|
2 tháng
(2024-07-22) |
0.80 | 8.25% | 15,800 | 0 | 0 |
9.70
10.50
10
|
3 tháng
(2024-06-21) |
2 | 23.53% | 59,900 | 0 | 0 |
8.50
10.50
10
|
6 tháng
(2024-03-25) |
1.50 | 16.67% | 255,110 | 0 | 0 |
8.50
11.20
10
|
12 tháng
(2023-09-25) |
2.04 | 24.05% | 425,965 | 0 | 0 |
5.80
11.20
10
|
24 tháng
(2022-09-30) |
2.79 | 36.15% | 1,130,664 | -39,400 | -0.3 |
5.80
11.20
10
|
36 tháng
(2021-10-05) |
1.05 | 11.08% | 1,317,947 | 65,900 | 0.7 |
5.23
11.20
10
|
60 tháng
(2019-10-16) |
3.07 | 41.27% | 1,995,747 | 65,900 | 0.7 |
4.44
11.20
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
27/11/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
26/11/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
25/11/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
22/11/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
21/11/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
20/11/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
19/11/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
18/11/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
15/11/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
14/11/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
13/11/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
12/11/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
11/11/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
08/11/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
07/11/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
06/11/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
05/11/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
04/11/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
01/11/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
31/10/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
30/10/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
29/10/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
28/10/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
25/10/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
24/10/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
23/10/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
22/10/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
21/10/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
18/10/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
17/10/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
16/10/2019 |
7.43
|
1,000 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
15/10/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
14/10/2019 |
7.43
|
10,000 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
11/10/2019 |
7.43
|
35,000 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
10/10/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
09/10/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
08/10/2019 |
7.43
|
11,988 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
07/10/2019 |
7.43
|
2 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
04/10/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
03/10/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
02/10/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
01/10/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
30/09/2019 |
7.43
|
9,700 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
27/09/2019 |
7.43
|
15,000 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
26/09/2019 |
7.43
|
16,000 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
25/09/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
24/09/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
23/09/2019 |
7.43
|
30,000 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
20/09/2019 |
7.43
|
83,400 | 7.28 | 7.43 | 7.28 | 0 | 0 | 0 | |
19/09/2019 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
18/09/2019 |
7.28
|
3,000 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
17/09/2019 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
16/09/2019 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
13/09/2019 |
7.43
|
6,200 | 7.14 | 7.43 | 7.14 | 0 | 0 | 0 | |
12/09/2019 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
11/09/2019 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
10/09/2019 |
7.14
|
100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
09/09/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
06/09/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
05/09/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
04/09/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
03/09/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
30/08/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
29/08/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
28/08/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
27/08/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
26/08/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
23/08/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
22/08/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
21/08/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
20/08/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
19/08/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
16/08/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
15/08/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
14/08/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
13/08/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
12/08/2019 |
7.06
|
200 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
09/08/2019 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
08/08/2019 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
07/08/2019 |
6.17
|
7,000 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
06/08/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
05/08/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
02/08/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
01/08/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
31/07/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
30/07/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
29/07/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
26/07/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
25/07/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
24/07/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
23/07/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
22/07/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
19/07/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
18/07/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
17/07/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
16/07/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
15/07/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
12/07/2019: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
12/07/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
11/07/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |