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) |
-1 | -7.69% | 8,500 | -300 | -0.0 |
12
13.30
12.40
|
2 tháng
(2024-07-22) |
-2 | -14.29% | 70,500 | 0 | -0.0 |
12
15.40
12.40
|
3 tháng
(2024-06-21) |
-3.70 | -23.57% | 625,100 | -50,200 | -0.8 |
12
16.20
12.40
|
6 tháng
(2024-03-25) |
1.05 | 9.62% | 1,347,700 | -49,800 | -0.8 |
10.37
16.20
12.40
|
12 tháng
(2023-09-25) |
1.63 | 15.77% | 1,780,600 | -46,400 | -0.7 |
9.88
16.20
12.40
|
24 tháng
(2022-09-30) |
1.85 | 18.22% | 2,338,025 | 5,600 | -0.3 |
7.84
16.20
12.40
|
36 tháng
(2021-10-05) |
0.47 | 4.07% | 3,306,100 | 4,250 | -0.3 |
7.84
16.20
12.40
|
60 tháng
(2019-10-16) |
5.72 | 91% | 4,229,751 | 14,150 | -0.1 |
5.68
16.20
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
09/07/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
08/07/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
05/07/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
04/07/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
03/07/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
02/07/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
01/07/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
28/06/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
27/06/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
26/06/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
25/06/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
24/06/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
21/06/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
20/06/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
19/06/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
18/06/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
17/06/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
14/06/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
13/06/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
12/06/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
11/06/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
10/06/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
07/06/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
06/06/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
05/06/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
04/06/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
03/06/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
31/05/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
30/05/2019: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
30/05/2019 |
8.48
|
0 | 8.44 | 8.48 | 8.48 | 0 | 0 | 0 | |
29/05/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
28/05/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
27/05/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
24/05/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
23/05/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
22/05/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
21/05/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
20/05/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
17/05/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
16/05/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
15/05/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
14/05/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
13/05/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
10/05/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
09/05/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
08/05/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
07/05/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
06/05/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
03/05/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
02/05/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
26/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
25/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
24/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
23/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
22/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
19/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
18/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
17/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
16/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
12/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
11/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
10/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
09/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
08/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
05/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
04/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
03/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
02/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
01/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
29/03/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
28/03/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
27/03/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
26/03/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
25/03/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
22/03/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
21/03/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
20/03/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
19/03/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
18/03/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
15/03/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
14/03/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
13/03/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
12/03/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
11/03/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
08/03/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
07/03/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
06/03/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
05/03/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
04/03/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
01/03/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
28/02/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
27/02/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
26/02/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
25/02/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
22/02/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
21/02/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
20/02/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
19/02/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
18/02/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
15/02/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |