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) |
-1.80 | -14.75% | 300 | 0 | 0 |
10.40
12.20
10.40
|
2 tháng
(2024-07-22) |
-1.60 | -13.33% | 1,500 | 0 | 0 |
10.40
14.30
10.40
|
3 tháng
(2024-06-24) |
0 | 0% | 1,700 | 0 | 0 |
10.40
14.30
10.40
|
6 tháng
(2024-03-25) |
1.93 | 22.82% | 5,900 | 0 | 0 |
8.20
14.30
10.40
|
12 tháng
(2023-09-26) |
0.33 | 3.26% | 10,510 | 0 | 0 |
8.20
14.30
10.40
|
24 tháng
(2022-10-03) |
2.67 | 34.59% | 37,320 | 0 | 0 |
6.65
14.30
10.40
|
36 tháng
(2021-10-06) |
4.10 | 65.15% | 231,937 | 0 | 0 |
5.98
14.30
10.40
|
60 tháng
(2019-10-17) |
6.71 | 181.64% | 394,340 | 0 | 0 |
3.69
14.30
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
10/07/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
09/07/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
08/07/2019 |
5.64
|
100 | 6.55 | 6.55 | 5.64 | 0 | 0 | 0 | |
05/07/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
04/07/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
03/07/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
02/07/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
01/07/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
28/06/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
27/06/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
26/06/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
25/06/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
24/06/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
21/06/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
20/06/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
19/06/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
18/06/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
17/06/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
14/06/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
13/06/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
12/06/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
11/06/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
10/06/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
07/06/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
06/06/2019 |
6.55
|
3,000 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
05/06/2019 |
6.55
|
4,900 | 6.62 | 6.62 | 6.55 | 0 | 0 | 0 | |
04/06/2019 |
6.62
|
3,500 | 6.48 | 6.62 | 6.55 | 0 | 0 | 0 | |
03/06/2019 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
31/05/2019 |
6.48
|
4,840 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
30/05/2019 |
6.48
|
5,000 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
29/05/2019 |
6.48
|
1,900 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
28/05/2019 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
27/05/2019 |
6.48
|
2,000 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
24/05/2019 |
6.48
|
2,000 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
23/05/2019 |
6.48
|
1,945 | 6.41 | 6.48 | 6.48 | 0 | 0 | 0 | |
22/05/2019 |
6.41
|
1,025 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
21/05/2019 |
6.41
|
2,525 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
20/05/2019 |
6.41
|
100 | 6.34 | 6.41 | 6.41 | 0 | 0 | 0 | |
17/05/2019 |
6.34
|
250 | 6.27 | 6.34 | 6.34 | 0 | 0 | 0 | |
16/05/2019 |
6.27
|
3,800 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
15/05/2019 |
6.27
|
600 | 5.92 | 6.27 | 6.27 | 0 | 0 | 0 | |
14/05/2019 |
5.92
|
3,500 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
13/05/2019 |
5.92
|
10 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
10/05/2019 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
09/05/2019 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
08/05/2019 |
5.92
|
100 | 5.16 | 5.92 | 5.92 | 0 | 0 | 0 | |
07/05/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
06/05/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
03/05/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
02/05/2019 |
5.16
|
0 | 5.78 | 5.16 | 5.16 | 0 | 0 | 0 | |
26/04/2019 |
5.78
|
200 | 5.09 | 5.78 | 4.53 | 0 | 0 | 0 | |
25/04/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
24/04/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
23/04/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
22/04/2019 |
5.09
|
100 | 5.71 | 5.71 | 5.09 | 0 | 0 | 0 | |
19/04/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
18/04/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
17/04/2019 |
5.71
|
100 | 6.62 | 6.62 | 5.71 | 0 | 0 | 0 | |
16/04/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
12/04/2019 |
6.62
|
3,600 | 5.92 | 6.62 | 6.62 | 0 | 0 | 0 | |
11/04/2019 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
10/04/2019 |
5.92
|
10 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
09/04/2019 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
08/04/2019 |
5.92
|
110 | 6.83 | 6.83 | 5.92 | 0 | 0 | 0 | |
05/04/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/04/2019 |
6.83
|
2,300 | 5.99 | 6.83 | 6.83 | 0 | 0 | 0 | |
04/04/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
03/04/2019 |
5.99
|
1,200 | 6.99 | 6.99 | 5.99 | 0 | 0 | 0 | |
02/04/2019 |
6.99
|
8,010 | 6.99 | 6.99 | 6.87 | 0 | 0 | 0 | |
01/04/2019 |
6.99
|
410 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
29/03/2019 |
6.99
|
2,148 | 6.87 | 6.99 | 6.87 | 0 | 0 | 0 | |
28/03/2019 |
6.87
|
49,100 | 6.30 | 6.87 | 6.37 | 0 | 0 | 0 | |
27/03/2019 |
6.30
|
1,500 | 5.55 | 6.30 | 5.62 | 0 | 0 | 0 | |
26/03/2019 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
25/03/2019 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
22/03/2019 |
5.55
|
100 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
21/03/2019 |
5.55
|
0 | 5.62 | 5.55 | 5.55 | 0 | 0 | 0 | |
20/03/2019 |
5.62
|
1,100 | 5.62 | 5.62 | 4.87 | 0 | 0 | 0 | |
19/03/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
18/03/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
15/03/2019 |
5.62
|
1,500 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
14/03/2019 |
5.62
|
5 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
13/03/2019 |
5.62
|
500 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
12/03/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
11/03/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
08/03/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
07/03/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
06/03/2019 |
5.62
|
500 | 5.99 | 5.99 | 5.62 | 0 | 0 | 0 | |
05/03/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
04/03/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
01/03/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
28/02/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
27/02/2019 |
5.99
|
200 | 5.31 | 5.99 | 5.99 | 200 | 0 | 0.0 | |
26/02/2019 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
25/02/2019 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
22/02/2019 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
21/02/2019 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
20/02/2019 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
19/02/2019 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
18/02/2019 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |