Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
2.20 | 30.14% | 1,500 | 0 | 0 |
7.30
9.50
9.50
|
2 tháng
(2024-07-22) |
1.60 | 20.25% | 7,200 | 0 | 0 |
5.90
9.50
9.50
|
3 tháng
(2024-06-24) |
1.60 | 20.25% | 7,700 | 0 | 0 |
5.90
9.50
9.50
|
6 tháng
(2024-03-25) |
1.90 | 25% | 30,838 | 0 | 0 |
5.90
9.50
9.50
|
12 tháng
(2023-09-26) |
2.30 | 31.94% | 57,094 | 0 | 0 |
5.90
9.50
9.50
|
24 tháng
(2022-10-03) |
1.63 | 20.73% | 256,969 | 500 | 0.0 |
5.05
9.50
9.50
|
36 tháng
(2021-10-06) |
-0.02 | -0.21% | 624,708 | 1,500 | 0.0 |
5.05
15.15
9.50
|
60 tháng
(2019-10-17) |
-1.67 | -14.96% | 729,481 | 1,500 | 0.0 |
5.05
15.45
9.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
09/07/2019 |
6.75
|
7,610 | 6.03 | 6.75 | 6.75 | 0 | 0 | 0 | |
08/07/2019 |
6.03
|
100 | 6.93 | 6.93 | 6.03 | 0 | 0 | 0 | |
05/07/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
04/07/2019 |
6.93
|
200 | 6.84 | 6.93 | 6.93 | 0 | 0 | 0 | |
03/07/2019 |
6.84
|
1,800 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
02/07/2019 |
6.84
|
3,200 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
01/07/2019 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
28/06/2019 |
6.84
|
600 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
27/06/2019 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
26/06/2019 |
6.84
|
100 | 8.01 | 8.01 | 6.84 | 0 | 0 | 0 | |
25/06/2019 |
8.01
|
9,200 | 5.76 | 8.01 | 8.01 | 0 | 0 | 0 | |
24/06/2019 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
21/06/2019 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
20/06/2019 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
19/06/2019 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
18/06/2019 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
17/06/2019 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
14/06/2019 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
13/06/2019 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
12/06/2019 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
11/06/2019 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
10/06/2019 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
07/06/2019 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
06/06/2019 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
05/06/2019 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
04/06/2019 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
03/06/2019 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
31/05/2019 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
30/05/2019 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
29/05/2019 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
28/05/2019 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
27/05/2019 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
24/05/2019 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
23/05/2019 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
22/05/2019 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
21/05/2019 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
20/05/2019 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
17/05/2019 |
5.76
|
100 | 5.13 | 5.76 | 5.76 | 0 | 0 | 0 | |
16/05/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
15/05/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
14/05/2019 |
5.13
|
100 | 5.94 | 5.94 | 5.13 | 0 | 0 | 0 | |
13/05/2019 |
5.94
|
0 | 6.75 | 5.94 | 5.94 | 0 | 0 | 0 | |
10/05/2019: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
10/05/2019 |
6.75
|
200 | 5.94 | 6.75 | 5.13 | 0 | 0 | 0 | |
09/05/2019 |
5.94
|
100 | 6.92 | 6.92 | 5.94 | 0 | 0 | 0 | |
08/05/2019 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
07/05/2019 |
6.92
|
100 | 7.52 | 7.52 | 6.92 | 0 | 0 | 0 | |
06/05/2019 |
7.52
|
200 | 7.52 | 7.67 | 7.52 | 0 | 0 | 0 | |
03/05/2019 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
02/05/2019 |
7.52
|
100 | 6.99 | 7.52 | 7.52 | 0 | 0 | 0 | |
26/04/2019 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
25/04/2019 |
6.99
|
100 | 7.14 | 7.14 | 6.99 | 0 | 0 | 0 | |
24/04/2019 |
7.14
|
100 | 7.89 | 7.89 | 7.14 | 0 | 0 | 0 | |
23/04/2019 |
7.89
|
200 | 7.89 | 7.89 | 6.92 | 0 | 0 | 0 | |
22/04/2019 |
7.89
|
1,600 | 6.92 | 7.89 | 7.89 | 0 | 0 | 0 | |
19/04/2019 |
6.92
|
100 | 7.14 | 7.14 | 6.92 | 0 | 0 | 0 | |
18/04/2019 |
7.14
|
0 | 6.77 | 7.14 | 7.14 | 0 | 0 | 0 | |
17/04/2019 |
6.77
|
500 | 7.14 | 8.19 | 6.77 | 0 | 0 | 0 | |
16/04/2019 |
7.14
|
100 | 7.37 | 7.37 | 7.14 | 0 | 0 | 0 | |
12/04/2019 |
7.37
|
600 | 6.47 | 7.37 | 7.37 | 0 | 0 | 0 | |
11/04/2019 |
6.47
|
900 | 6.16 | 6.47 | 6.47 | 0 | 0 | 0 | |
10/04/2019 |
6.16
|
900 | 6.92 | 6.92 | 6.16 | 0 | 0 | 0 | |
09/04/2019 |
6.92
|
300 | 6.92 | 6.99 | 6.92 | 0 | 0 | 0 | |
08/04/2019 |
6.92
|
100 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
05/04/2019 |
6.92
|
100 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
04/04/2019 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
03/04/2019 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
02/04/2019 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
01/04/2019 |
6.92
|
1,000 | 7.14 | 7.14 | 6.92 | 0 | 0 | 0 | |
29/03/2019 |
7.14
|
2,200 | 8.27 | 9.02 | 7.14 | 0 | 0 | 0 | |
28/03/2019 |
8.27
|
300 | 9.70 | 9.70 | 8.27 | 0 | 0 | 0 | |
27/03/2019 |
9.70
|
100 | 11.35 | 11.35 | 9.70 | 0 | 0 | 0 | |
26/03/2019 |
11.35
|
1,100 | 13.31 | 13.31 | 11.35 | 0 | 0 | 0 | |
25/03/2019 |
13.31
|
300 | 15.49 | 15.49 | 13.31 | 0 | 0 | 0 | |
22/03/2019 |
15.49
|
100 | 18.19 | 18.19 | 15.49 | 0 | 0 | 0 | |
21/03/2019 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
20/03/2019 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
19/03/2019 |
18.19
|
600 | 30.30 | 30.30 | 18.19 | 0 | 0 | 0 | |
18/03/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
15/03/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
14/03/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
13/03/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
12/03/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
11/03/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
08/03/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
07/03/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
06/03/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
05/03/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
04/03/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
01/03/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
28/02/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
27/02/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
26/02/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
25/02/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
22/02/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
21/02/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
20/02/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
19/02/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
18/02/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
15/02/2019 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |