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) |
-0.30 | -3.53% | 65,300 | 0 | 0 |
8
8.50
8.20
|
2 tháng
(2024-07-22) |
-1.50 | -15.49% | 114,200 | 0 | 0 |
7.90
10.35
8.20
|
3 tháng
(2024-06-21) |
-8.34 | -50.43% | 147,200 | 0 | 0 |
7.90
16.54
8.20
|
6 tháng
(2024-03-25) |
-3.35 | -29.01% | 154,921 | 0 | 0 |
7.90
16.54
8.20
|
12 tháng
(2023-09-25) |
0.71 | 9.55% | 209,940 | 0 | 0 |
7.49
16.54
8.20
|
24 tháng
(2022-09-30) |
0.63 | 8.26% | 303,049 | 0 | 0 |
6.53
23.81
8.20
|
36 tháng
(2021-10-05) |
-1.37 | -14.36% | 397,570 | 0 | -0.0 |
6.53
23.81
8.20
|
60 tháng
(2019-10-16) |
1.72 | 26.50% | 874,397 | 0 | -0.0 |
2.84
23.81
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
09/07/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
08/07/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
05/07/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
04/07/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
03/07/2019 |
6.98
|
500 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
02/07/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
01/07/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
28/06/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
27/06/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
26/06/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
25/06/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
24/06/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
21/06/2019 |
6.11
|
9 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
20/06/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
19/06/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
18/06/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
17/06/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
14/06/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
13/06/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
12/06/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
11/06/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
10/06/2019: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
10/06/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
07/06/2019 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
06/06/2019 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
05/06/2019 |
6.08
|
100 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
04/06/2019 |
7.15
|
2 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
03/06/2019 |
7.15
|
109 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
31/05/2019 |
6.26
|
1,400 | 6.32 | 6.32 | 6.26 | 0 | 0 | 0 | |
30/05/2019 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
29/05/2019 |
5.54
|
200 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
28/05/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
27/05/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
24/05/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
23/05/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
22/05/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
21/05/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
20/05/2019 |
4.83
|
1,900 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
17/05/2019 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
16/05/2019 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
15/05/2019 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
14/05/2019 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
13/05/2019 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
10/05/2019 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
09/05/2019 |
4.23
|
2,000 | 4.23 | 5.66 | 4.23 | 0 | 0 | 0 | |
08/05/2019 |
4.95
|
400 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
07/05/2019 |
5.78
|
100 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
06/05/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
03/05/2019 |
6.73
|
200 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
02/05/2019 |
7.75
|
400 | 7.98 | 7.98 | 7.75 | 0 | 0 | 0 | |
26/04/2019 |
6.97
|
320 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
25/04/2019 |
6.08
|
100 | 6.08 | 6.08 | 4.65 | 0 | 0 | 0 | |
24/04/2019 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
23/04/2019 |
4.65
|
100 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
22/04/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
19/04/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
18/04/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
17/04/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
16/04/2019 |
4.05
|
10 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
12/04/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
11/04/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
10/04/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
09/04/2019 |
4.05
|
5,600 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
08/04/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
05/04/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
04/04/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
03/04/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
02/04/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
01/04/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
29/03/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
28/03/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
27/03/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
26/03/2019 |
2.92
|
20 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
25/03/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
22/03/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
21/03/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
20/03/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
19/03/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
18/03/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
15/03/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
14/03/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
13/03/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
12/03/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
11/03/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
08/03/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
07/03/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
06/03/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
05/03/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
04/03/2019 |
2.92
|
8 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
01/03/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
28/02/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
27/02/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
26/02/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
25/02/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
22/02/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
21/02/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
20/02/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
19/02/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
18/02/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
15/02/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |