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 | -2.33% | 24,300 | 0 | 0 |
8.30
8.60
8.40
|
2 tháng
(2024-07-22) |
-0.10 | -1.18% | 56,400 | 0 | 0 |
8.30
8.60
8.40
|
3 tháng
(2024-06-21) |
-0.40 | -4.55% | 116,500 | -1,000 | -0.0 |
8.30
8.80
8.40
|
6 tháng
(2024-03-25) |
0 | 0.04% | 317,494 | -8,300 | -0.1 |
7.91
8.80
8.40
|
12 tháng
(2023-09-26) |
0.58 | 7.45% | 508,063 | -15,800 | -0.1 |
7.82
9.27
8.40
|
24 tháng
(2022-09-30) |
-0.91 | -9.82% | 956,363 | -1,500 | -0.0 |
6.39
9.86
8.40
|
36 tháng
(2021-10-05) |
1 | 13.51% | 3,175,584 | -1,400 | -0.0 |
6.39
15.29
8.40
|
60 tháng
(2019-10-16) |
2.84 | 51.21% | 3,928,167 | -1,550 | -0.0 |
3.75
15.29
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/11/2019 |
6.61
|
600 | 7.73 | 7.73 | 6.61 | 0 | 0 | 0 | |
05/11/2019 |
7.73
|
100 | 6.76 | 7.73 | 7.73 | 0 | 0 | 0 | |
04/11/2019 |
6.76
|
100 | 5.93 | 6.76 | 6.76 | 0 | 0 | 0 | |
01/11/2019 |
5.93
|
100 | 5.18 | 5.93 | 5.93 | 0 | 0 | 0 | |
31/10/2019 |
5.18
|
200 | 4.88 | 5.18 | 5.18 | 0 | 100 | -0.0 | |
30/10/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
29/10/2019 |
4.88
|
1,900 | 5.56 | 5.56 | 4.88 | 0 | 0 | 0 | |
28/10/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
25/10/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
24/10/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
23/10/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
22/10/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
21/10/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
18/10/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
17/10/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
16/10/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
15/10/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
14/10/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
11/10/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
10/10/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
09/10/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
08/10/2019 |
5.56
|
24 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
07/10/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
04/10/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
03/10/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
02/10/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
01/10/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
30/09/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
27/09/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
26/09/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
25/09/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
24/09/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
23/09/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
20/09/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
19/09/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
18/09/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
17/09/2019 |
5.56
|
3,966 | 6.38 | 6.38 | 5.56 | 0 | 0 | 0 | |
16/09/2019 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
13/09/2019 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
12/09/2019 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
11/09/2019 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
10/09/2019 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
09/09/2019 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
06/09/2019 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
05/09/2019 |
6.38
|
10 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
04/09/2019 |
6.38
|
30 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
03/09/2019 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
30/08/2019 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
29/08/2019 |
6.38
|
20 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
28/08/2019 |
6.38
|
10 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
27/08/2019 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
26/08/2019 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
23/08/2019 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
22/08/2019 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
21/08/2019 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
20/08/2019 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
19/08/2019 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
16/08/2019 |
6.38
|
200 | 6.76 | 6.76 | 6.38 | 0 | 0 | 0 | |
15/08/2019 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
14/08/2019 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
13/08/2019 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
12/08/2019 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
09/08/2019 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
08/08/2019 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
07/08/2019 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
06/08/2019 |
6.76
|
80 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
05/08/2019 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
02/08/2019 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
01/08/2019 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
31/07/2019 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
30/07/2019 |
6.76
|
100 | 5.93 | 6.76 | 6.76 | 0 | 100 | -0.0 | |
29/07/2019 |
5.93
|
100 | 5.18 | 5.93 | 5.93 | 0 | 100 | -0.0 | |
26/07/2019 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
25/07/2019 |
5.18
|
100 | 4.88 | 5.18 | 5.18 | 0 | 0 | 0 | |
24/07/2019 |
4.88
|
300 | 4.28 | 4.88 | 4.28 | 100 | 0 | 0.0 | |
23/07/2019 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
22/07/2019 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
19/07/2019 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
18/07/2019 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
17/07/2019 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
16/07/2019 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
15/07/2019 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
12/07/2019 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
11/07/2019 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
10/07/2019 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
09/07/2019 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
08/07/2019 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
05/07/2019 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
04/07/2019 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
03/07/2019 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
02/07/2019 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
01/07/2019 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
28/06/2019 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
27/06/2019: Cổ tức tiền mặt tỉ lệ: 8% Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
27/06/2019 |
4.28
|
0 | 4.26 | 4.28 | 4.28 | 0 | 0 | 0 | |
26/06/2019 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
25/06/2019 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
24/06/2019 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
21/06/2019 |
4.26
|
8,000 | 4.64 | 4.64 | 4.26 | 0 | 0 | 0 | |
20/06/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
19/06/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |