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) |
-0.01 | -0.16% | 57,400 | -200 | -0.0 |
8.82
9.90
9.90
|
2 tháng
(2024-07-22) |
0.97 | 12.02% | 98,700 | -200 | -0.0 |
7.45
9.90
9.90
|
3 tháng
(2024-06-24) |
0.57 | 6.81% | 118,200 | -200 | -0.0 |
7.45
9.90
9.90
|
6 tháng
(2024-03-25) |
0.77 | 9.35% | 150,600 | -200 | -0.0 |
7.45
9.90
9.90
|
12 tháng
(2023-09-26) |
0.38 | 4.38% | 288,700 | -6,300 | -0.1 |
7.45
9.90
9.90
|
24 tháng
(2022-10-03) |
-0.39 | -4.14% | 963,779 | -11,300 | -0.2 |
6.42
12.45
9.90
|
36 tháng
(2021-10-06) |
-2.64 | -22.68% | 1,475,486 | -20,310 | -0.3 |
6.42
14.25
9.90
|
60 tháng
(2019-10-17) |
-2.84 | -24% | 2,354,948 | -24,610 | -0.3 |
6.42
14.25
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
10/07/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
09/07/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
08/07/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
05/07/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
04/07/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
03/07/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
02/07/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
01/07/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
28/06/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
27/06/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
26/06/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
25/06/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
24/06/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
21/06/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
20/06/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
19/06/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
18/06/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
17/06/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
14/06/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
13/06/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
12/06/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
11/06/2019 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
10/06/2019 |
13.51
|
3,400 | 12.40 | 13.51 | 13.51 | 0 | 0 | 0 | |
07/06/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/06/2019 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
06/06/2019 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
05/06/2019 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
04/06/2019 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
03/06/2019 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
31/05/2019 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
30/05/2019 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
29/05/2019 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
28/05/2019 |
12.40
|
100 | 11.28 | 12.40 | 12.40 | 0 | 0 | 0 | |
27/05/2019 |
11.28
|
100 | 10.31 | 11.28 | 11.28 | 0 | 0 | 0 | |
24/05/2019 |
10.31
|
100 | 9.41 | 10.31 | 10.31 | 0 | 0 | 0 | |
23/05/2019 |
9.41
|
300 | 10.46 | 10.46 | 9.41 | 0 | 0 | 0 | |
22/05/2019 |
10.46
|
1,800 | 10.01 | 10.46 | 10.46 | 0 | 0 | 0 | |
21/05/2019 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
20/05/2019 |
10.01
|
200 | 10.83 | 10.83 | 10.01 | 0 | 0 | 0 | |
17/05/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
16/05/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
15/05/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
14/05/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
13/05/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
10/05/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
09/05/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
08/05/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
07/05/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
06/05/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
03/05/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
02/05/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
26/04/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
25/04/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
24/04/2019 |
10.83
|
500 | 10.83 | 10.83 | 10.83 | 0 | 500 | -0.0 | |
23/04/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
22/04/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
19/04/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
18/04/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
17/04/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
16/04/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
12/04/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
11/04/2019 |
10.83
|
5,800 | 11.88 | 11.88 | 10.83 | 0 | 0 | 0 | |
10/04/2019 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
09/04/2019 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
08/04/2019 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
05/04/2019 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
04/04/2019 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
03/04/2019 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
02/04/2019 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
01/04/2019 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
29/03/2019 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
28/03/2019 |
11.88
|
100 | 10.83 | 11.88 | 11.88 | 0 | 0 | 0 | |
27/03/2019 |
10.83
|
100 | 10.23 | 10.83 | 10.83 | 0 | 0 | 0 | |
26/03/2019 |
10.23
|
1,600 | 10.83 | 10.83 | 10.23 | 0 | 1,600 | -0.0 | |
25/03/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
22/03/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
21/03/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
20/03/2019 |
10.83
|
1,000 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
19/03/2019 |
10.83
|
500 | 10.83 | 10.83 | 10.83 | 0 | 500 | -0.0 | |
18/03/2019 |
10.83
|
1,100 | 11.43 | 11.43 | 10.83 | 0 | 1,100 | -0.0 | |
15/03/2019 |
11.43
|
40 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
14/03/2019 |
11.43
|
1,000 | 12.70 | 12.70 | 11.43 | 0 | 0 | 0 | |
13/03/2019 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
12/03/2019 |
12.70
|
1,500 | 11.58 | 12.70 | 12.70 | 0 | 0 | 0 | |
11/03/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
08/03/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
07/03/2019 |
11.58
|
2,000 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
06/03/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
05/03/2019 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
04/03/2019 |
11.58
|
15,100 | 12.70 | 12.70 | 11.58 | 0 | 15,100 | -0.2 | |
01/03/2019 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
28/02/2019 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
27/02/2019 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
26/02/2019 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
25/02/2019 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
22/02/2019 |
12.70
|
1,000 | 12.47 | 12.70 | 12.70 | 1,000 | 0 | 0.0 | |
21/02/2019 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
20/02/2019 |
12.47
|
100 | 11.35 | 12.47 | 12.47 | 0 | 0 | 0 | |
19/02/2019 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
18/02/2019 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |