Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.90 | -6.21% | 29,424 | 0 | 0 |
12.50
14.50
12.50
|
2 tháng
(2024-09-26) |
-1.40 | -9.33% | 35,427 | 0 | 0 |
12.50
15
12.50
|
3 tháng
(2024-08-27) |
-0.90 | -6.21% | 38,238 | 0 | 0 |
12.50
15.50
12.50
|
6 tháng
(2024-05-29) |
-1.43 | -9.52% | 44,851 | 0 | 0 |
12.50
17.50
12.50
|
12 tháng
(2023-12-01) |
0.64 | 4.91% | 49,824 | 0 | 0 |
11.93
17.50
12.50
|
24 tháng
(2022-12-06) |
4.16 | 44.13% | 118,535 | -400 | -0.0 |
6.99
17.50
12.50
|
36 tháng
(2021-12-13) |
2.42 | 21.67% | 165,235 | -800 | -0.0 |
6.99
17.50
12.50
|
60 tháng
(2019-12-23) |
6.50 | 91.58% | 233,242 | -5,100 | -0.1 |
4.86
17.50
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2019 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
13/09/2019 |
11.36
|
100 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
12/09/2019 |
10.07
|
100 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
11/09/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
10/09/2019 |
9.62
|
300 | 7.36 | 9.62 | 7.36 | 0 | 0 | 0 | |
09/09/2019 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
06/09/2019 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
05/09/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
04/09/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
03/09/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
30/08/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
29/08/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
28/08/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
27/08/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
26/08/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
23/08/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
22/08/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
21/08/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
20/08/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
19/08/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
16/08/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
15/08/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
14/08/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
13/08/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
12/08/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
09/08/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
08/08/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
07/08/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
06/08/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
05/08/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
02/08/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
01/08/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
31/07/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
30/07/2019 |
5.49
|
100 | 5.49 | 5.49 | 5.49 | 0 | 100 | -0.0 | |
29/07/2019 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
26/07/2019 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
25/07/2019 |
6.45
|
100 | 6.45 | 6.45 | 6.45 | 0 | 100 | -0.0 | |
24/07/2019 |
7.23
|
100 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
23/07/2019 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
22/07/2019 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
19/07/2019 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
18/07/2019 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
17/07/2019 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
16/07/2019 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
15/07/2019 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
12/07/2019 |
6.39
|
100 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
11/07/2019 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
10/07/2019 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
09/07/2019 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
08/07/2019 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
05/07/2019 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
04/07/2019 |
7.68
|
100 | 6.58 | 6.58 | 6.58 | 0 | 100 | -0.0 | |
03/07/2019 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
02/07/2019 |
6.84
|
100 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
01/07/2019 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
28/06/2019 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
27/06/2019 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
26/06/2019 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
25/06/2019 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
24/06/2019 |
6.26
|
100 | 6.26 | 6.26 | 6.26 | 0 | 100 | -0.0 | |
21/06/2019 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
20/06/2019 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
19/06/2019 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
18/06/2019 |
6.45
|
4,500 | 6.52 | 6.52 | 6.45 | 0 | 0 | 0 | |
17/06/2019 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 100 | -0.0 | |
14/06/2019 |
6.71
|
200 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
13/06/2019 |
5.87
|
100 | 5.87 | 5.87 | 5.87 | 0 | 100 | -0.0 | |
12/06/2019 |
6.84
|
200 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
11/06/2019 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
10/06/2019 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 0 | 100 | -0.0 | |
07/06/2019 |
7.03
|
100 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
06/06/2019 |
6.13
|
200 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
05/06/2019 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
04/06/2019 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
03/06/2019 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
31/05/2019 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
30/05/2019 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
29/05/2019 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
28/05/2019 |
6.45
|
100 | 6.45 | 6.45 | 6.45 | 0 | 100 | -0.0 | |
27/05/2019 |
7.42
|
200 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
24/05/2019 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
23/05/2019 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
22/05/2019 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
21/05/2019 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
20/05/2019 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
17/05/2019 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
16/05/2019 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
15/05/2019 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
14/05/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
14/05/2019 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
13/05/2019 |
6.45
|
100 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
10/05/2019 |
6.39
|
200 | 5.65 | 6.39 | 5.65 | 0 | 100 | -0.0 | |
09/05/2019 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
08/05/2019 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
07/05/2019 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
06/05/2019 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
03/05/2019 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
02/05/2019 |
6.64
|
600 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
26/04/2019 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
25/04/2019 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
24/04/2019 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |