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) |
0.90 | 3.15% | 63,600 | 0 | 0 |
28.10
30.70
29.50
|
2 tháng
(2024-07-22) |
0.60 | 2.08% | 76,900 | 0 | 0 |
28
30.70
29.50
|
3 tháng
(2024-06-21) |
-0.50 | -1.67% | 186,400 | -400 | -0.0 |
28
30.70
29.50
|
6 tháng
(2024-03-25) |
1 | 3.51% | 346,100 | -400 | -0.0 |
27.80
38.20
29.50
|
12 tháng
(2023-09-25) |
2.20 | 8.06% | 1,628,125 | 2,475,200 | 84.2 |
27.30
38.20
29.50
|
24 tháng
(2022-09-30) |
19.01 | 181.29% | 7,103,601 | 2,476,600 | 84.2 |
7.70
38.20
29.50
|
36 tháng
(2021-10-05) |
19.58 | 197.51% | 16,342,781 | 2,476,600 | 84.2 |
7.70
38.20
29.50
|
60 tháng
(2019-10-16) |
18.25 | 162.32% | 17,135,422 | 2,476,600 | 84.2 |
7.06
38.20
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
21/11/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
20/11/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
19/11/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
18/11/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
15/11/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
14/11/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
13/11/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
12/11/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
11/11/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
08/11/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
07/11/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
06/11/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
05/11/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
04/11/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
01/11/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
31/10/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
30/10/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
29/10/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
28/10/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
25/10/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
24/10/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
23/10/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
22/10/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
21/10/2019 |
11.25
|
9 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
18/10/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
17/10/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
16/10/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
15/10/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
14/10/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
11/10/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
10/10/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
09/10/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
08/10/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
07/10/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
04/10/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
03/10/2019 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
02/10/2019 |
11.25
|
100 | 9.85 | 11.25 | 11.25 | 0 | 0 | 0 | |
01/10/2019 |
9.85
|
100 | 8.63 | 9.85 | 9.85 | 0 | 0 | 0 | |
30/09/2019 |
8.63
|
700 | 10.11 | 10.11 | 8.63 | 0 | 0 | 0 | |
27/09/2019 |
10.11
|
1 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
26/09/2019 |
10.11
|
100 | 8.72 | 10.11 | 10.11 | 0 | 0 | 0 | |
25/09/2019 |
8.72
|
900 | 8.28 | 9.50 | 8.72 | 0 | 0 | 0 | |
24/09/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
23/09/2019 |
8.28
|
1,500 | 8.72 | 8.72 | 8.28 | 0 | 0 | 0 | |
20/09/2019 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
19/09/2019 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
18/09/2019 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
17/09/2019 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
16/09/2019 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
13/09/2019 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
12/09/2019 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
11/09/2019 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
10/09/2019 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
09/09/2019 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
06/09/2019 |
8.72
|
100 | 8.28 | 8.72 | 8.72 | 0 | 0 | 0 | |
05/09/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
04/09/2019 |
8.28
|
3,000 | 8.37 | 8.37 | 8.28 | 0 | 0 | 0 | |
03/09/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
30/08/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
29/08/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
28/08/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
27/08/2019: Cổ tức tiền mặt tỉ lệ: 3.6% | |||||||||
27/08/2019 |
8.37
|
0 | 8.40 | 8.37 | 8.37 | 0 | 0 | 0 | |
26/08/2019 |
8.40
|
1,000 | 8.15 | 8.40 | 8.40 | 0 | 0 | 0 | |
23/08/2019 |
8.15
|
100 | 7.14 | 8.15 | 8.15 | 0 | 0 | 0 | |
22/08/2019 |
7.14
|
6,800 | 8.40 | 8.40 | 7.14 | 0 | 0 | 0 | |
21/08/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
20/08/2019 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
19/08/2019 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
16/08/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
15/08/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
14/08/2019 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
13/08/2019 |
8.40
|
1,600 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
12/08/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
09/08/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
08/08/2019 |
8.40
|
1,000 | 8.82 | 8.82 | 8.40 | 0 | 0 | 0 | |
07/08/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
06/08/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
05/08/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
02/08/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
01/08/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
31/07/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
30/07/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
29/07/2019 |
8.82
|
1,000 | 8.40 | 8.82 | 8.82 | 0 | 0 | 0 | |
26/07/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
25/07/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
24/07/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
23/07/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
22/07/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
19/07/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
18/07/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
17/07/2019 |
8.40
|
10,000 | 7.98 | 8.40 | 7.98 | 0 | 0 | 0 | |
16/07/2019 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
15/07/2019 |
7.98
|
5,000 | 8.24 | 8.24 | 7.98 | 0 | 0 | 0 | |
12/07/2019 |
8.24
|
100 | 7.56 | 8.24 | 8.24 | 0 | 0 | 0 | |
11/07/2019 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
10/07/2019 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
09/07/2019 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
08/07/2019 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
05/07/2019 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |