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) |
1.10 | 5.53% | 5,400 | -500 | -0.0 |
17.50
21
21
|
2 tháng
(2024-07-22) |
2 | 10.53% | 47,600 | -500 | -0.0 |
17.50
21
21
|
3 tháng
(2024-06-21) |
2.40 | 12.90% | 75,600 | -500 | -0.0 |
16.70
21
21
|
6 tháng
(2024-03-25) |
5.12 | 32.22% | 155,700 | 5,300 | 0.1 |
8.35
21
21
|
12 tháng
(2023-09-25) |
5.75 | 37.73% | 268,100 | 12,300 | 0.2 |
8.35
21
21
|
24 tháng
(2022-09-30) |
6.77 | 47.56% | 419,503 | 46,500 | 0.8 |
8.35
21
21
|
36 tháng
(2021-10-05) |
7.50 | 55.50% | 674,184 | 78,500 | 1.4 |
8.35
24.15
21
|
60 tháng
(2019-10-16) |
11.96 | 132.32% | 1,005,025 | 81,300 | 1.4 |
7.92
24.15
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/06/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
13/06/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
12/06/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
11/06/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
10/06/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
07/06/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
06/06/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
05/06/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
04/06/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
03/06/2019 |
8.89
|
2,000 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
31/05/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
30/05/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
29/05/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
28/05/2019 |
8.89
|
100 | 8.96 | 8.96 | 8.89 | 0 | 0 | 0 | |
27/05/2019 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
24/05/2019 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
23/05/2019 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
22/05/2019 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
21/05/2019 |
8.96
|
500 | 8.89 | 8.96 | 8.96 | 0 | 0 | 0 | |
20/05/2019 |
8.89
|
100 | 8.29 | 8.89 | 8.89 | 0 | 0 | 0 | |
17/05/2019 |
8.29
|
500 | 8.74 | 8.74 | 8.29 | 0 | 0 | 0 | |
16/05/2019 |
8.74
|
100 | 7.62 | 8.74 | 8.74 | 0 | 0 | 0 | |
15/05/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
14/05/2019 |
7.62
|
600 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
13/05/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
10/05/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
09/05/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
09/05/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
08/05/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
07/05/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
06/05/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
03/05/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
02/05/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
26/04/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
25/04/2019 |
7.62
|
0 | 8.80 | 7.62 | 7.62 | 0 | 0 | 0 | |
24/04/2019 |
8.80
|
600 | 7.69 | 8.80 | 7.27 | 0 | 0 | 0 | |
23/04/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
22/04/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
19/04/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
18/04/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
17/04/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
16/04/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
12/04/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
11/04/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
10/04/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
09/04/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
08/04/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
05/04/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
04/04/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
03/04/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
02/04/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
01/04/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
29/03/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
28/03/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
27/03/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
26/03/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
25/03/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
22/03/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
21/03/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
20/03/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
19/03/2019 |
7.69
|
2,000 | 7.90 | 7.90 | 7.69 | 0 | 0 | 0 | |
18/03/2019 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
15/03/2019 |
7.90
|
0 | 7.69 | 7.90 | 7.90 | 0 | 0 | 0 | |
14/03/2019 |
7.69
|
300 | 8.73 | 8.73 | 7.69 | 0 | 0 | 0 | |
13/03/2019 |
8.73
|
200 | 7.62 | 8.73 | 8.73 | 0 | 0 | 0 | |
12/03/2019 |
7.62
|
100 | 7.55 | 7.62 | 7.62 | 0 | 0 | 0 | |
11/03/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
08/03/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
07/03/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
06/03/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
05/03/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
04/03/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
01/03/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
28/02/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
27/02/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
26/02/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
25/02/2019 |
7.55
|
2,000 | 7.41 | 7.55 | 7.55 | 0 | 0 | 0 | |
22/02/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
21/02/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
20/02/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
19/02/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
18/02/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
15/02/2019 |
7.41
|
0 | 7.27 | 7.41 | 7.41 | 0 | 0 | 0 | |
14/02/2019 |
7.27
|
600 | 7.69 | 7.69 | 7.27 | 0 | 0 | 0 | |
13/02/2019 |
7.69
|
1,000 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
12/02/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
11/02/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
01/02/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
31/01/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
30/01/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
29/01/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
28/01/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
25/01/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
24/01/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
23/01/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
22/01/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
21/01/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
18/01/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
17/01/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
16/01/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
15/01/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |