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 |
20.30
20.30
20.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
20.30
20.30
20.30
|
3 tháng
(2024-06-24) |
-0.10 | -0.49% | 200 | 0 | 0 |
20.30
20.40
20.30
|
6 tháng
(2024-03-25) |
6.68 | 49.03% | 22,001 | -11,600 | -0.2 |
13.62
20.40
20.30
|
12 tháng
(2023-09-26) |
6.30 | 45.03% | 29,391 | -11,700 | -0.2 |
11.27
20.40
20.30
|
24 tháng
(2022-10-03) |
-5.57 | -21.54% | 37,044 | -12,200 | -0.2 |
9.46
25.87
20.30
|
36 tháng
(2021-10-06) |
-5.93 | -22.61% | 58,045 | -11,400 | -0.2 |
9.46
26.23
20.30
|
60 tháng
(2019-10-17) |
14.99 | 282.36% | 84,898 | -10,000 | -0.2 |
4.14
26.23
20.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
10/07/2019 |
5.75
|
21 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
09/07/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
08/07/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
05/07/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
04/07/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
03/07/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
02/07/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
01/07/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
28/06/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
27/06/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
26/06/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
25/06/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
24/06/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
21/06/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
20/06/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
19/06/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
18/06/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
17/06/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
14/06/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
13/06/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
12/06/2019 |
5.75
|
100 | 5.75 | 5.75 | 5.75 | 0 | 100 | -0.0 | |
11/06/2019 |
6.55
|
900 | 6.25 | 6.55 | 6.25 | 900 | 0 | 0.0 | |
10/06/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
07/06/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
06/06/2019 |
5.75
|
100 | 5.75 | 5.75 | 5.75 | 0 | 100 | -0.0 | |
05/06/2019 |
6.40
|
200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
04/06/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
03/06/2019 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
31/05/2019 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
30/05/2019 |
4.87
|
100 | 4.87 | 4.87 | 4.87 | 0 | 100 | -0.0 | |
29/05/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
28/05/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
27/05/2019 |
5.67
|
100 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
24/05/2019: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
24/05/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
23/05/2019 |
5.24
|
100 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
22/05/2019 |
4.57
|
100 | 4.57 | 4.57 | 4.57 | 0 | 100 | -0.0 | |
21/05/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
20/05/2019 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
17/05/2019 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 100 | -0.0 | |
16/05/2019 |
5.84
|
400 | 5.84 | 5.84 | 5.17 | 0 | 0 | 0 | |
15/05/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
14/05/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
13/05/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
10/05/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
09/05/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
08/05/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
07/05/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
06/05/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
03/05/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
02/05/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
26/04/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
25/04/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
24/04/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
23/04/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
22/04/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
19/04/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
18/04/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
17/04/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
16/04/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
12/04/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
11/04/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
10/04/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
09/04/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
08/04/2019 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 100 | -0.0 | |
05/04/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
04/04/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
03/04/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
02/04/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
01/04/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
29/03/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
28/03/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
27/03/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
26/03/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
25/03/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
22/03/2019 |
5.91
|
1,100 | 6.04 | 6.04 | 5.91 | 600 | 0 | 0.0 | |
21/03/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
20/03/2019 |
5.84
|
100 | 5.84 | 5.84 | 5.84 | 0 | 100 | -0.0 | |
19/03/2019 |
6.31
|
100 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
18/03/2019 |
5.84
|
100 | 5.84 | 5.84 | 5.84 | 0 | 100 | -0.0 | |
15/03/2019 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
14/03/2019 |
6.58
|
200 | 6.51 | 6.58 | 6.51 | 0 | 0 | 0 | |
13/03/2019 |
5.77
|
100 | 5.77 | 5.77 | 5.77 | 0 | 100 | -0.0 | |
12/03/2019 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
11/03/2019 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
08/03/2019 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
07/03/2019 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
06/03/2019 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
05/03/2019 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
04/03/2019 |
6.44
|
100 | 6.44 | 6.44 | 6.44 | 0 | 100 | -0.0 | |
01/03/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
28/02/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
27/02/2019 |
6.98
|
100 | 6.98 | 6.98 | 6.98 | 0 | 100 | -0.0 | |
26/02/2019 |
7.99
|
300 | 7.99 | 7.99 | 7.99 | 300 | 100 | 0.0 | |
25/02/2019 |
7.99
|
1,100 | 7.99 | 7.99 | 7.99 | 1,100 | 0 | 0.0 | |
22/02/2019 |
7.92
|
1,900 | 7.92 | 7.92 | 7.92 | 1,900 | 0 | 0.0 | |
21/02/2019 |
7.92
|
1,300 | 7.92 | 7.92 | 7.92 | 1,300 | 0 | 0.0 | |
20/02/2019 |
7.92
|
300 | 6.78 | 7.92 | 6.78 | 0 | 100 | -0.0 | |
19/02/2019 |
7.85
|
300 | 7.59 | 7.85 | 7.59 | 100 | 0 | 0.0 | |
18/02/2019 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |