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) |
-0.20 | -2.25% | 27,500 | 0 | 0 |
8.70
9.50
8.70
|
2 tháng
(2024-07-22) |
-1.02 | -10.49% | 90,800 | 0 | 0 |
8.70
10.60
8.70
|
3 tháng
(2024-06-21) |
-1.21 | -12.17% | 123,800 | 0 | 0 |
8.70
10.65
8.70
|
6 tháng
(2024-03-25) |
-0.09 | -1.07% | 265,419 | 0 | 0 |
8.42
10.74
8.70
|
12 tháng
(2023-09-25) |
1.29 | 17.48% | 441,375 | 0 | 0 |
7.13
10.74
8.70
|
24 tháng
(2022-09-30) |
0.18 | 2.17% | 1,387,775 | 0 | 0 |
6.30
10.74
8.70
|
36 tháng
(2021-10-05) |
1.43 | 19.62% | 1,872,594 | 200 | 0.0 |
6.30
10.74
8.70
|
60 tháng
(2019-10-16) |
3.18 | 57.73% | 2,337,160 | -1,500 | -0.0 |
4.76
10.74
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
4.76
|
100 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
27/11/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
26/11/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
25/11/2019 |
5.45
|
1,800 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
22/11/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
21/11/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
20/11/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
19/11/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
18/11/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
15/11/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
14/11/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
13/11/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
12/11/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
11/11/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
08/11/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
07/11/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
06/11/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
05/11/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
04/11/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
01/11/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
31/10/2019 |
5.52
|
100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
30/10/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
29/10/2019 |
5.58
|
100 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
28/10/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
25/10/2019 |
6.34
|
100 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
24/10/2019 |
6.34
|
500 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
23/10/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
22/10/2019 |
5.65
|
700 | 4.76 | 5.65 | 4.76 | 0 | 0 | 0 | |
21/10/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
18/10/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
17/10/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
16/10/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
15/10/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
14/10/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
11/10/2019 |
5.52
|
700 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
10/10/2019 |
5.52
|
400 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
09/10/2019 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
08/10/2019 |
5.52
|
500 | 5.31 | 5.52 | 5.31 | 0 | 0 | 0 | |
07/10/2019 |
5.52
|
1,400 | 5.52 | 5.52 | 4.83 | 0 | 0 | 0 | |
04/10/2019 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
03/10/2019 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
02/10/2019 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
01/10/2019 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
30/09/2019 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
27/09/2019 |
5.38
|
100 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
26/09/2019 |
5.52
|
500 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
25/09/2019 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
24/09/2019 |
5.31
|
700 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
23/09/2019 |
5.31
|
500 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
20/09/2019 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
19/09/2019 |
5.31
|
100 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
18/09/2019 |
5.52
|
800 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
17/09/2019 |
5.24
|
100 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
16/09/2019 |
5.31
|
600 | 5.17 | 5.31 | 5.17 | 0 | 0 | 0 | |
13/09/2019 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
12/09/2019 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
11/09/2019 |
5.31
|
200 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
10/09/2019 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
09/09/2019 |
5.31
|
500 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
06/09/2019 |
5.24
|
1,800 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
05/09/2019 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
04/09/2019 |
5.24
|
1,100 | 5.31 | 5.31 | 5.24 | 0 | 0 | 0 | |
03/09/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
30/08/2019 |
5.24
|
1,000 | 5.24 | 5.24 | 5.24 | 0 | 1,000 | -0.0 | |
29/08/2019 |
5.24
|
900 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
28/08/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
27/08/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
26/08/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
23/08/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
22/08/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
21/08/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
20/08/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
19/08/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
16/08/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
15/08/2019 |
5.24
|
100 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
14/08/2019 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
13/08/2019: Cổ tức tiền mặt tỉ lệ: 8.89% | |||||||||
13/08/2019 |
5.65
|
3,600 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
12/08/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
09/08/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
08/08/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
07/08/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
06/08/2019 |
4.97
|
200 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
05/08/2019 |
5.52
|
1,000 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
02/08/2019 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
01/08/2019 |
5.09
|
1,000 | 5.09 | 5.09 | 5.09 | 1,000 | 0 | 0.0 | |
31/07/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
30/07/2019 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
29/07/2019 |
4.79
|
100 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
26/07/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
25/07/2019 |
5.09
|
400 | 5.09 | 5.09 | 4.30 | 0 | 0 | 0 | |
24/07/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
23/07/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
22/07/2019 |
4.79
|
4,500 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
19/07/2019 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
18/07/2019 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
17/07/2019 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
16/07/2019 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
15/07/2019 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
12/07/2019 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
11/07/2019 |
4.73
|
100 | 4.73 | 4.73 | 4.30 | 0 | 0 | 0 |