Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.80 | -6.43% | 32,452 | 0 | 0 |
25.60
30
26.20
|
2 tháng
(2024-09-23) |
0.69 | 2.72% | 79,406 | 0 | 0 |
25
30
26.20
|
3 tháng
(2024-08-26) |
2.26 | 9.46% | 129,835 | 0 | 0 |
23.94
30
26.20
|
6 tháng
(2024-05-27) |
3.56 | 15.72% | 278,465 | 0 | 0 |
20.79
30
26.20
|
12 tháng
(2023-11-28) |
9.57 | 57.50% | 465,309 | 0 | 0 |
15.71
30
26.20
|
24 tháng
(2022-12-05) |
6.75 | 34.73% | 613,081 | 0 | 0 |
13.98
30
26.20
|
36 tháng
(2021-12-08) |
0.86 | 3.40% | 2,223,678 | -400 | -0.0 |
13.98
30
26.20
|
60 tháng
(2019-12-19) |
19.65 | 299.76% | 4,549,377 | 1,200 | 0.0 |
5.26
30.15
26.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2020 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
07/02/2020 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
06/02/2020 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
05/02/2020 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
04/02/2020 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
03/02/2020 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
31/01/2020 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
30/01/2020 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
22/01/2020 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
21/01/2020 |
6.48
|
200 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
20/01/2020 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
17/01/2020 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
16/01/2020 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
15/01/2020 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
14/01/2020 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
13/01/2020 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
10/01/2020 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
09/01/2020 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
08/01/2020 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
07/01/2020 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
06/01/2020 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
03/01/2020 |
6.91
|
1,500 | 6.84 | 6.91 | 6.84 | 0 | 0 | 0 | |
02/01/2020 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
31/12/2019 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
30/12/2019 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
27/12/2019 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
26/12/2019 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
25/12/2019 |
7.49
|
200 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
24/12/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
23/12/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
20/12/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
19/12/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
18/12/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
17/12/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
16/12/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
13/12/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/12/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
12/12/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
11/12/2019 |
6.55
|
20 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
10/12/2019 |
6.55
|
2,200 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
09/12/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
06/12/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
05/12/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
04/12/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
03/12/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
02/12/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
29/11/2019: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
29/11/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
28/11/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
27/11/2019 |
6.55
|
1,200 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
26/11/2019 |
6.55
|
400 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
25/11/2019 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
22/11/2019 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
21/11/2019 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
20/11/2019 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
19/11/2019 |
5.73
|
1,300 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
18/11/2019 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
15/11/2019 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
14/11/2019 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
13/11/2019 |
5.73
|
40 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
12/11/2019 |
5.73
|
900 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
11/11/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
08/11/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
07/11/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
06/11/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
05/11/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
04/11/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
01/11/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
31/10/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
30/10/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
29/10/2019 |
6.04
|
2,000 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
28/10/2019 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
25/10/2019 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
24/10/2019 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
23/10/2019 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
22/10/2019 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
21/10/2019 |
6.81
|
200 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
18/10/2019 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
17/10/2019 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
16/10/2019 |
6.68
|
2,800 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
15/10/2019 |
6.36
|
100 | 7.00 | 7.00 | 6.36 | 0 | 0 | 0 | |
14/10/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
11/10/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
10/10/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
09/10/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
08/10/2019 |
7.00
|
1,000 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
07/10/2019 |
6.68
|
70 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
04/10/2019 |
7.00
|
300 | 6.49 | 7.00 | 6.49 | 0 | 0 | 0 | |
03/10/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
02/10/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
01/10/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
30/09/2019 |
6.36
|
18 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
27/09/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
26/09/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
25/09/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
24/09/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
23/09/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
20/09/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
19/09/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
18/09/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
17/09/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
16/09/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |