Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.40 | -2.50% | 4,300 | 0 | 0 |
15.60
18.40
15.60
|
2 tháng
(2024-09-09) |
-0.90 | -5.45% | 8,400 | 0 | 0 |
15.60
18.40
15.60
|
3 tháng
(2024-08-12) |
-1.20 | -7.14% | 11,200 | 0 | 0 |
15.60
19.30
15.60
|
6 tháng
(2024-05-13) |
-1.40 | -8.24% | 23,402 | 0 | 0 |
15.60
20.70
15.60
|
12 tháng
(2023-11-14) |
0.10 | 0.65% | 36,437 | 0 | 0 |
8
20.70
15.60
|
24 tháng
(2022-11-21) |
1.27 | 8.83% | 92,809 | -1,600 | -0.0 |
8
20.70
15.60
|
36 tháng
(2021-11-24) |
2.81 | 21.92% | 422,183 | -1,900 | -0.0 |
8
20.70
15.60
|
60 tháng
(2019-12-05) |
10.31 | 194.83% | 636,005 | -900 | -0.0 |
2.98
20.70
15.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/08/2019 |
7.12
|
890 | 9.33 | 9.33 | 7.12 | 0 | 0 | 0 | |
28/08/2019 |
9.04
|
1,100 | 9.04 | 9.04 | 7.12 | 0 | 0 | 0 | |
27/08/2019 |
8.56
|
1,000 | 9.62 | 9.62 | 7.31 | 0 | 0 | 0 | |
26/08/2019 |
8.56
|
200 | 8.47 | 8.56 | 8.47 | 0 | 0 | 0 | |
23/08/2019 |
7.50
|
200 | 7.41 | 7.50 | 7.41 | 0 | 0 | 0 | |
22/08/2019 |
6.73
|
1,300 | 5.77 | 6.73 | 5.77 | 0 | 0 | 0 | |
21/08/2019 |
5.96
|
100 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
20/08/2019 |
5.29
|
1,100 | 5.10 | 5.29 | 5.10 | 0 | 0 | 0 | |
19/08/2019 |
5.10
|
2,000 | 5.68 | 5.68 | 5.00 | 0 | 0 | 0 | |
16/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
15/08/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
14/08/2019 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
13/08/2019 |
5.96
|
1,200 | 7.50 | 7.50 | 5.96 | 0 | 0 | 0 | |
12/08/2019 |
6.73
|
200 | 6.83 | 6.83 | 6.73 | 0 | 0 | 0 | |
09/08/2019 |
5.87
|
200 | 5.96 | 5.96 | 5.87 | 0 | 0 | 0 | |
08/08/2019 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
07/08/2019 |
6.93
|
400 | 6.93 | 6.93 | 5.19 | 0 | 0 | 0 | |
06/08/2019 |
6.06
|
100 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
05/08/2019 |
5.29
|
100 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
02/08/2019 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
01/08/2019 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
31/07/2019 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
30/07/2019 |
4.62
|
100 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
29/07/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
26/07/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
25/07/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
24/07/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
23/07/2019 |
5.39
|
100 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
22/07/2019 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
19/07/2019 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
18/07/2019 |
6.25
|
100 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
17/07/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
16/07/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
15/07/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
12/07/2019 |
7.31
|
100 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
11/07/2019 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
10/07/2019 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
09/07/2019 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
08/07/2019 |
8.56
|
200 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
05/07/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
05/07/2019 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
04/07/2019 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
03/07/2019 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
02/07/2019 |
10.01
|
300 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
01/07/2019 |
11.69
|
100 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
28/06/2019 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
27/06/2019 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
26/06/2019 |
10.26
|
800 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
25/06/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
24/06/2019 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
21/06/2019 |
12.02
|
100 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
20/06/2019 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
19/06/2019 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
18/06/2019 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
17/06/2019 |
14.12
|
100 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
14/06/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
13/06/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
12/06/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
11/06/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
10/06/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
07/06/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
06/06/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
05/06/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
04/06/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
03/06/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
31/05/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
30/05/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
29/05/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
28/05/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
27/05/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
24/05/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
23/05/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
22/05/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
21/05/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
20/05/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
17/05/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
16/05/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
15/05/2019 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
14/05/2019 |
16.56
|
100 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
13/05/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
10/05/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
09/05/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
08/05/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
07/05/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
06/05/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
03/05/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
02/05/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
26/04/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
25/04/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
24/04/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
23/04/2019 |
14.46
|
100 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
22/04/2019 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
19/04/2019 |
12.61
|
100 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
18/04/2019 |
11.85
|
100 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
17/04/2019 |
10.34
|
100 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
16/04/2019 |
8.58
|
6,700 | 9.16 | 9.16 | 8.58 | 0 | 0 | 0 | |
12/04/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
11/04/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
10/04/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
09/04/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
08/04/2019 |
6.98
|
400 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |