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) |
-0.30 | -3.09% | 10,600 | 0 | 0 |
8.60
10.20
9.40
|
2 tháng
(2024-07-22) |
-1.60 | -14.55% | 19,400 | 100 | 0.0 |
8.60
11
9.40
|
3 tháng
(2024-06-21) |
-0.60 | -6% | 97,300 | 100 | 0.0 |
8.60
12
9.40
|
6 tháng
(2024-03-25) |
-0.10 | -1.05% | 294,949 | 100 | 0.0 |
8.60
12
9.40
|
12 tháng
(2023-09-25) |
-2.10 | -18.26% | 330,074 | -9,700 | -0.1 |
7.50
12
9.40
|
24 tháng
(2022-09-30) |
-0.35 | -3.59% | 435,288 | 200 | 0.0 |
6.50
15.20
9.40
|
36 tháng
(2021-10-05) |
-0.51 | -5.19% | 532,144 | 300 | 0.0 |
6.50
15.51
9.40
|
60 tháng
(2019-10-16) |
2.62 | 38.69% | 583,801 | 300 | 0.0 |
4.10
20.25
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
27/11/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
26/11/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
25/11/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
22/11/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
21/11/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
20/11/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
19/11/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
18/11/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
15/11/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
14/11/2019 |
7.70
|
400 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
13/11/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
12/11/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
11/11/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
08/11/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
07/11/2019 |
6.78
|
54 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
06/11/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
05/11/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
04/11/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
01/11/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
31/10/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
30/10/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
29/10/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
28/10/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
25/10/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
24/10/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
23/10/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
22/10/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
21/10/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
18/10/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
17/10/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
16/10/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
15/10/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
14/10/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
11/10/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
10/10/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
09/10/2019: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
09/10/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
08/10/2019 |
6.74
|
100 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
07/10/2019 |
7.43
|
400 | 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 |
7.90
|
200 | 6.97 | 7.90 | 6.97 | 0 | 0 | 0 | |
30/09/2019 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
27/09/2019 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
26/09/2019 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
25/09/2019 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
24/09/2019 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
23/09/2019 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
20/09/2019 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
19/09/2019 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
18/09/2019 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
17/09/2019 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
16/09/2019 |
6.97
|
1 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
13/09/2019 |
6.97
|
2,278 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
12/09/2019 |
7.74
|
4,800 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
11/09/2019 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
10/09/2019 |
6.97
|
100 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
09/09/2019 |
6.97
|
2,000 | 6.97 | 6.97 | 6.58 | 0 | 0 | 0 | |
06/09/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
05/09/2019 |
7.74
|
2,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
04/09/2019 |
7.74
|
1,700 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
03/09/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
30/08/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
29/08/2019 |
7.74
|
100 | 7.74 | 7.74 | 5.96 | 0 | 0 | 0 | |
28/08/2019 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
27/08/2019 |
6.97
|
15,000 | 6.97 | 6.97 | 5.26 | 0 | 0 | 0 | |
26/08/2019 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
23/08/2019 |
6.19
|
85,593 | 7.12 | 7.12 | 5.42 | 0 | 0 | 0 | |
22/08/2019 |
6.19
|
500 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
21/08/2019 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
20/08/2019 |
6.89
|
3,800 | 7.74 | 7.74 | 6.89 | 0 | 0 | 0 | |
19/08/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
16/08/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
15/08/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
14/08/2019 |
8.05
|
40 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
13/08/2019 |
8.05
|
410 | 8.05 | 8.05 | 7.74 | 0 | 0 | 0 | |
12/08/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
09/08/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
08/08/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
07/08/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
06/08/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
05/08/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
02/08/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
01/08/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
31/07/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
30/07/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
29/07/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
26/07/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
25/07/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
24/07/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
23/07/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
22/07/2019 |
7.67
|
100 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
19/07/2019 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
18/07/2019 |
6.74
|
16,000 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
17/07/2019 |
5.88
|
100 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
16/07/2019 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
15/07/2019 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
12/07/2019 |
6.27
|
100 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
11/07/2019 |
7.36
|
2,000 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |