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) |
-0.10 | -3.70% | 522,600 | 0 | 0 |
2.60
2.80
2.70
|
2 tháng
(2024-07-22) |
-0.10 | -3.70% | 704,900 | 0 | 0 |
2.60
2.80
2.70
|
3 tháng
(2024-06-21) |
-0.20 | -7.14% | 1,195,800 | 0 | 0 |
2.60
2.80
2.70
|
6 tháng
(2024-03-25) |
-0.20 | -7.14% | 2,694,900 | 0 | 0 |
2.60
3
2.70
|
12 tháng
(2023-09-25) |
-1.10 | -29.73% | 6,479,600 | 0 | 0 |
2.60
4.10
2.70
|
24 tháng
(2022-09-30) |
-2.20 | -45.83% | 11,458,780 | 0 | 0 |
2.60
5.20
2.70
|
36 tháng
(2021-10-05) |
-1.70 | -39.53% | 40,008,029 | 600 | 0.0 |
2.60
8.80
2.70
|
60 tháng
(2019-10-16) |
-4.40 | -62.86% | 48,099,842 | -13,000 | -0.0 |
2.40
8.80
2.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2019 |
4.20
|
100 | 3.70 | 4.20 | 4.20 | 0 | 0 | 0 | |
28/06/2019 |
3.70
|
300 | 4.30 | 4.30 | 3.70 | 0 | 0 | 0 | |
27/06/2019 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
26/06/2019 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
25/06/2019 |
4.30
|
100 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 | |
24/06/2019 |
4.60
|
900 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
21/06/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
20/06/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
19/06/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
18/06/2019 |
4.60
|
100 | 4 | 4.60 | 4.60 | 0 | 0 | 0 | |
17/06/2019 |
4
|
100 | 4.70 | 4.70 | 4 | 0 | 0 | 0 | |
14/06/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
13/06/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
12/06/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
11/06/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
10/06/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
07/06/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
06/06/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
05/06/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
04/06/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
03/06/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
31/05/2019 |
4.70
|
100 | 5.40 | 5.40 | 4.70 | 0 | 0 | 0 | |
30/05/2019 |
5.40
|
0 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 | |
29/05/2019 |
5.30
|
600 | 6.20 | 6.20 | 5.30 | 0 | 0 | 0 | |
28/05/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
27/05/2019 |
6.20
|
100 | 5.30 | 6.20 | 6.20 | 100 | 0 | 0.0 | |
24/05/2019 |
5.30
|
300 | 6.10 | 6.10 | 5.30 | 0 | 0 | 0 | |
23/05/2019 |
6.10
|
300 | 7.10 | 7.10 | 6.10 | 0 | 0 | 0 | |
22/05/2019 |
7.10
|
300 | 8.30 | 8.30 | 7.10 | 0 | 0 | 0 | |
21/05/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
20/05/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
17/05/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
16/05/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
15/05/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
14/05/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
13/05/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
10/05/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
09/05/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
08/05/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
07/05/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
06/05/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
03/05/2019 |
8.30
|
100 | 7.30 | 8.30 | 8.30 | 100 | 0 | 0.0 | |
02/05/2019 |
7.30
|
0 | 7.20 | 7.30 | 7.30 | 0 | 0 | 0 | |
26/04/2019 |
7.20
|
300 | 8.40 | 8.40 | 7.20 | 0 | 0 | 0 | |
25/04/2019 |
8.40
|
100 | 7.40 | 8.40 | 8.40 | 100 | 0 | 0.0 | |
24/04/2019 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
23/04/2019 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
22/04/2019 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
19/04/2019 |
7.40
|
100 | 6.50 | 7.40 | 7.40 | 100 | 0 | 0.0 | |
18/04/2019 |
6.50
|
100 | 7.60 | 7.60 | 6.50 | 0 | 0 | 0 | |
17/04/2019 |
7.60
|
2,700 | 8.90 | 8.90 | 7.60 | 0 | 0 | 0 | |
16/04/2019 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
12/04/2019 |
8.90
|
0 | 8.80 | 8.90 | 8.90 | 0 | 0 | 0 | |
11/04/2019 |
8.80
|
850 | 8.50 | 9.70 | 8.80 | 100 | 0 | 0.0 | |
10/04/2019 |
8.50
|
100 | 7.40 | 8.50 | 8.50 | 100 | 0 | 0.0 | |
09/04/2019 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
08/04/2019 |
7.40
|
100 | 8.60 | 8.60 | 7.40 | 0 | 0 | 0 | |
05/04/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
04/04/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
03/04/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
02/04/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
01/04/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
29/03/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
28/03/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
27/03/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
26/03/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
25/03/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
22/03/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
21/03/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
20/03/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
19/03/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
18/03/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
15/03/2019 |
8.60
|
100 | 7.50 | 8.60 | 8.60 | 100 | 0 | 0.0 | |
14/03/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
13/03/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
12/03/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
11/03/2019: Cổ tức tiền mặt tỉ lệ: 2.45% | |||||||||
11/03/2019 |
7.50
|
0 | 6.95 | 7.50 | 7.50 | 0 | 0 | 0 | |
08/03/2019 |
6.95
|
200 | 6.86 | 7.82 | 6.95 | 100 | 0 | 0.0 | |
07/03/2019 |
6.86
|
100 | 5.99 | 6.86 | 6.86 | 100 | 0 | 0.0 | |
06/03/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
05/03/2019 |
5.99
|
0 | 5.41 | 5.99 | 5.99 | 0 | 0 | 0 | |
04/03/2019 |
5.41
|
300 | 6.18 | 7.05 | 5.41 | 100 | 0 | 0.0 | |
01/03/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
28/02/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
27/02/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
26/02/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
25/02/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
22/02/2019 |
6.18
|
50 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
21/02/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
20/02/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
19/02/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
18/02/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
15/02/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
14/02/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
13/02/2019 |
6.18
|
45 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
12/02/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
11/02/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
01/02/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
31/01/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
30/01/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |