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) |
-2.30 | -13.14% | 1,400 | 0 | 0 |
14
17.50
15.20
|
2 tháng
(2024-07-22) |
-0.30 | -1.94% | 1,700 | 0 | 0 |
14
17.50
15.20
|
3 tháng
(2024-06-21) |
0.17 | 1.13% | 7,100 | 0 | 0 |
13.90
17.50
15.20
|
6 tháng
(2024-03-25) |
0.17 | 1.13% | 7,901 | 0 | 0 |
13.15
17.50
15.20
|
12 tháng
(2023-09-25) |
3.93 | 34.84% | 17,174 | 0 | 0 |
9.86
17.50
15.20
|
24 tháng
(2022-09-30) |
3.67 | 31.80% | 85,784 | -500 | -0.0 |
6.99
17.50
15.20
|
36 tháng
(2021-10-05) |
4.42 | 41.02% | 159,083 | 1,000 | 0.0 |
6.99
17.50
15.20
|
60 tháng
(2019-10-16) |
3.84 | 33.82% | 196,991 | -5,100 | -0.1 |
4.86
17.50
15.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
23/04/2019 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
22/04/2019 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
19/04/2019 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
18/04/2019 |
6.58
|
200 | 6.02 | 6.58 | 6.02 | 0 | 100 | -0.0 | |
17/04/2019 |
6.88
|
100 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
16/04/2019 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
12/04/2019 |
6.15
|
100 | 6.15 | 6.15 | 6.15 | 0 | 100 | -0.0 | |
11/04/2019 |
7.19
|
100 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
10/04/2019 |
6.33
|
100 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
09/04/2019 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
08/04/2019 |
5.53
|
100 | 5.53 | 5.53 | 5.53 | 0 | 100 | -0.0 | |
05/04/2019 |
6.45
|
100 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
04/04/2019 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
03/04/2019 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
02/04/2019 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
01/04/2019 |
5.53
|
1,200 | 5.72 | 5.72 | 5.53 | 0 | 0 | 0 | |
29/03/2019 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
28/03/2019 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
27/03/2019 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
26/03/2019 |
4.98
|
100 | 4.98 | 4.98 | 4.98 | 0 | 100 | -0.0 | |
25/03/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
22/03/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
21/03/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
20/03/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
19/03/2019 |
6.02
|
200 | 5.65 | 6.02 | 5.65 | 0 | 100 | -0.0 | |
18/03/2019 |
5.72
|
100 | 5.72 | 5.72 | 5.72 | 0 | 100 | -0.0 | |
15/03/2019 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
14/03/2019 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
13/03/2019 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
12/03/2019 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
11/03/2019 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
08/03/2019 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
07/03/2019 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
06/03/2019 |
6.02
|
100 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
05/03/2019 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
04/03/2019 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
01/03/2019 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
28/02/2019 |
5.65
|
100 | 5.65 | 5.65 | 5.65 | 0 | 100 | -0.0 | |
27/02/2019 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
26/02/2019 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
25/02/2019 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
22/02/2019 |
6.02
|
500 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
21/02/2019 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
20/02/2019 |
5.72
|
100 | 5.72 | 5.72 | 5.72 | 0 | 100 | -0.0 | |
19/02/2019 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
18/02/2019 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |