| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-7.60 | -27.84% | 1,724 | 0 | 0 |
19.70
31.20
19.70
|
|
2 tháng
(2024-09-23) |
0.20 | 1.03% | 2,077 | 0 | 0 |
19.50
31.20
19.70
|
|
3 tháng
(2024-08-26) |
-6.50 | -24.81% | 4,078 | 0 | 0 |
19.50
31.20
19.70
|
|
6 tháng
(2024-05-27) |
-8 | -28.88% | 12,143 | 0 | 0 |
19.50
44.70
19.70
|
|
12 tháng
(2023-11-28) |
-7.56 | -27.73% | 40,968 | -5,450 | -0.2 |
19.50
44.70
19.70
|
|
24 tháng
(2022-12-05) |
9.64 | 95.91% | 166,837 | -5,450 | -0.2 |
10.06
44.70
19.70
|
|
36 tháng
(2021-12-08) |
-8.06 | -29.04% | 474,619 | -2,350 | 0.0 |
10.06
44.70
19.70
|
|
60 tháng
(2019-12-19) |
11.22 | 132.19% | 1,032,003 | -1,650 | 0.0 |
7.21
44.70
19.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/09/2019 |
8.95
|
5,200 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 12/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 11/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 10/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 09/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 06/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 05/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 04/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 03/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 30/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 29/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 28/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 27/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 26/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 23/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 22/08/2019 |
8.95
|
1,000 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 21/08/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 20/08/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 19/08/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 16/08/2019 |
9.16
|
200 | 7.81 | 9.16 | 7.81 | 0 | 0 | 0 | |
| 15/08/2019 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 14/08/2019 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 13/08/2019 |
9.16
|
500 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 12/08/2019 |
9.16
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 09/08/2019: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 09/08/2019 |
9.16
|
1,300 | 10.52 | 10.52 | 9.16 | 0 | 0 | 0 | |
| 08/08/2019 |
9.29
|
1,505 | 9.29 | 9.29 | 8.30 | 0 | 800 | -0.0 | |
| 07/08/2019 |
8.09
|
500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 06/08/2019 |
7.06
|
200 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 05/08/2019 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 02/08/2019 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 01/08/2019 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 31/07/2019 |
6.15
|
374,100 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 30/07/2019 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 29/07/2019 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 26/07/2019 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 25/07/2019 |
8.30
|
200 | 6.23 | 8.30 | 6.23 | 0 | 0 | 0 | |
| 24/07/2019 |
7.23
|
25 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 23/07/2019 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 22/07/2019 |
7.23
|
100 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 19/07/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 18/07/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 17/07/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 16/07/2019 |
8.46
|
400 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 15/07/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 12/07/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 11/07/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 10/07/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 09/07/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 08/07/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 05/07/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 04/07/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 03/07/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 02/07/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 01/07/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 28/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 27/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 26/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 25/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 24/06/2019 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 21/06/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 20/06/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 19/06/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 18/06/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 17/06/2019 |
8.18
|
400 | 6.52 | 8.18 | 6.52 | 0 | 0 | 0 | |
| 14/06/2019 |
8.05
|
400 | 6.32 | 8.05 | 6.32 | 0 | 0 | 0 | |
| 13/06/2019 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 12/06/2019 |
7.85
|
1,900 | 7.43 | 7.85 | 7.43 | 0 | 0 | 0 | |
| 11/06/2019 |
7.85
|
11,000 | 7.85 | 7.85 | 7.85 | 11,000 | 0 | 0.2 | |
| 10/06/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 07/06/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 06/06/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 05/06/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 04/06/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 03/06/2019 |
7.43
|
5 | 7.43 | 8.26 | 8.26 | 1,485 | 0 | 0.0 | |
| 31/05/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 30/05/2019 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 29/05/2019 |
8.05
|
300 | 7.43 | 8.05 | 7.43 | 0 | 0 | 0 | |
| 28/05/2019 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 27/05/2019 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 24/05/2019 |
8.30
|
5,700 | 8.26 | 9.08 | 8.26 | 5,500 | 0 | 0.1 | |
| 23/05/2019 |
8.59
|
3,100 | 7.89 | 8.59 | 7.89 | 3,000 | 0 | 0.1 | |
| 22/05/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 21/05/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 20/05/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 17/05/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 16/05/2019 |
7.47
|
3,000 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 15/05/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 14/05/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 13/05/2019 |
6.52
|
114 | 6.52 | 6.52 | 6.52 | 0 | 100 | -0.0 | |
| 10/05/2019 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 09/05/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 08/05/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 07/05/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 06/05/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 03/05/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 02/05/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 26/04/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 25/04/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 24/04/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 23/04/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |