Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
17.80
17.80
17.80
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
17.80
17.80
17.80
|
3 tháng
(2024-06-24) |
-0.20 | -1.11% | 200 | 0 | 0 |
17.80
18
17.80
|
6 tháng
(2024-03-25) |
2.19 | 14.01% | 6,100 | 0 | 0 |
15.52
18.10
17.80
|
12 tháng
(2023-09-26) |
2.64 | 17.45% | 8,300 | 0 | 0 |
13.06
18.10
17.80
|
24 tháng
(2022-10-03) |
0.68 | 3.97% | 32,585 | 0 | 0 |
10.32
18.85
17.80
|
36 tháng
(2021-10-06) |
2.84 | 18.98% | 122,485 | 0 | 0 |
10.32
19.14
17.80
|
60 tháng
(2019-10-17) |
4.49 | 33.70% | 218,409 | -14,200 | -0.2 |
8.61
19.14
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 100 | -0.0 | |
10/07/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
09/07/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
08/07/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
05/07/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
04/07/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
03/07/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
02/07/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
01/07/2019 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 100 | -0.0 | |
28/06/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
27/06/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
26/06/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
25/06/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
24/06/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
21/06/2019 |
9.12
|
200 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
20/06/2019 |
9.46
|
100 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
19/06/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
18/06/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
17/06/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
14/06/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
13/06/2019 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 100 | -0.0 | |
12/06/2019 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
11/06/2019 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
10/06/2019 |
9.93
|
4,700 | 9.73 | 9.93 | 9.73 | 0 | 0 | 0 | |
07/06/2019 |
9.33
|
100 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
06/06/2019 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
05/06/2019 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 100 | -0.0 | |
04/06/2019 |
9.53
|
200 | 9.46 | 9.53 | 9.46 | 0 | 0 | 0 | |
03/06/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
31/05/2019 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 100 | -0.0 | |
30/05/2019 |
9.46
|
100 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
29/05/2019 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 100 | -0.0 | |
28/05/2019 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
27/05/2019 |
9.73
|
1,000 | 8.31 | 9.73 | 8.31 | 0 | 100 | -0.0 | |
24/05/2019 |
9.80
|
1,200 | 9.12 | 9.80 | 9.12 | 0 | 0 | 0 | |
23/05/2019 |
9.12
|
1,000 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
22/05/2019 |
9.12
|
1,200 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
21/05/2019 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
20/05/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
17/05/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
16/05/2019 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 100 | -0.0 | |
15/05/2019 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
14/05/2019 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
13/05/2019 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
10/05/2019 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 100 | -0.0 | |
09/05/2019 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
08/05/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
07/05/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
06/05/2019 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 100 | -0.0 | |
03/05/2019 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
02/05/2019 |
8.58
|
30 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
26/04/2019 |
8.58
|
200 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
25/04/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
24/04/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
23/04/2019 |
7.50
|
100 | 7.50 | 7.50 | 7.37 | 0 | 100 | -0.0 | |
22/04/2019 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
19/04/2019 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
18/04/2019 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
17/04/2019 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
16/04/2019 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
12/04/2019 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
11/04/2019 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
10/04/2019 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
09/04/2019 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
08/04/2019 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
05/04/2019 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
04/04/2019 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
03/04/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
02/04/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
01/04/2019 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 100 | -0.0 | |
29/03/2019 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
28/03/2019 |
8.92
|
600 | 8.52 | 8.92 | 8.52 | 0 | 0 | 0 | |
27/03/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
26/03/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
25/03/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
22/03/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
21/03/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
20/03/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
19/03/2019 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 100 | -0.0 | |
18/03/2019 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
15/03/2019 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
14/03/2019 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
13/03/2019 |
8.45
|
1,700 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
12/03/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
11/03/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
08/03/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
08/03/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
07/03/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
06/03/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
05/03/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
04/03/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
01/03/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
28/02/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
27/02/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
26/02/2019 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
25/02/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
22/02/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
21/02/2019 |
6.62
|
100 | 6.62 | 6.62 | 6.62 | 0 | 100 | -0.0 | |
20/02/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
19/02/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
18/02/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |