| 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) |
-1 | -3.85% | 24,478 | 1,900 | 0.0 |
23.10
26.50
25
|
|
2 tháng
(2024-09-23) |
-1.20 | -4.58% | 40,151 | 5,700 | 0.2 |
23.10
29
25
|
|
3 tháng
(2024-08-26) |
0 | 0% | 63,837 | 11,100 | 0.3 |
23.10
29
25
|
|
6 tháng
(2024-05-27) |
0.80 | 3.31% | 115,628 | 13,300 | 0.4 |
23
29
25
|
|
12 tháng
(2023-12-04) |
5.09 | 25.58% | 179,126 | 23,100 | 0.6 |
19.91
29
25
|
|
24 tháng
(2022-12-05) |
8.53 | 51.83% | 342,858 | 41,200 | 1.0 |
15.19
29
25
|
|
36 tháng
(2021-12-08) |
6.78 | 37.20% | 620,416 | 55,000 | 1.3 |
15.19
29
25
|
|
60 tháng
(2019-12-19) |
16.06 | 179.56% | 1,154,005 | 82,200 | 1.9 |
8.94
29
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2019 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 24/07/2019 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 23/07/2019 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 22/07/2019 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 19/07/2019 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 18/07/2019 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 17/07/2019 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 16/07/2019 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 15/07/2019 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 12/07/2019 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 11/07/2019 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 10/07/2019 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 09/07/2019 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 08/07/2019 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 05/07/2019 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 04/07/2019 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 03/07/2019 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 02/07/2019 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 01/07/2019 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 28/06/2019 |
11.06
|
100 | 10.40 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 27/06/2019 |
10.40
|
100 | 9.80 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 26/06/2019 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 25/06/2019 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 24/06/2019 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 21/06/2019 |
9.80
|
1,000 | 9.60 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 20/06/2019 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 19/06/2019 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 18/06/2019 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 17/06/2019 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 14/06/2019 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 13/06/2019 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 12/06/2019 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 11/06/2019 |
9.60
|
100 | 9.41 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 10/06/2019 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
| 07/06/2019 |
9.41
|
100 | 9.21 | 9.41 | 9.41 | 0 | 0 | 0 | |
| 06/06/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 05/06/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 04/06/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 03/06/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 31/05/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 30/05/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 29/05/2019 |
9.21
|
0 | 9.27 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 28/05/2019 |
9.27
|
1,200 | 9.08 | 9.27 | 9.08 | 1,200 | 0 | 0.0 | |
| 27/05/2019 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 24/05/2019 |
9.08
|
400 | 8.94 | 9.08 | 9.08 | 400 | 0 | 0.0 | |
| 23/05/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 22/05/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 21/05/2019 |
8.94
|
600 | 8.94 | 8.94 | 8.94 | 600 | 0 | 0.0 | |
| 20/05/2019 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 100 | 0 | 0.0 | |
| 17/05/2019: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 17/05/2019 |
8.94
|
100 | 8.48 | 8.94 | 8.94 | 100 | 0 | 0.0 | |
| 16/05/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 15/05/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 14/05/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 13/05/2019 |
8.48
|
100 | 8.36 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 10/05/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 09/05/2019 |
8.36
|
1,600 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 08/05/2019 |
8.36
|
1,700 | 8.36 | 8.36 | 8.36 | 700 | 0 | 0.0 | |
| 07/05/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 06/05/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 03/05/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 02/05/2019 |
8.36
|
900 | 8.36 | 8.36 | 8.36 | 900 | 0 | 0.0 | |
| 26/04/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 25/04/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 24/04/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 23/04/2019 |
8.36
|
300 | 8.18 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 22/04/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 19/04/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 18/04/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 17/04/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 16/04/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 12/04/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 11/04/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 10/04/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 09/04/2019 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 08/04/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 05/04/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 04/04/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 03/04/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 02/04/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 01/04/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 29/03/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 28/03/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 27/03/2019 |
8.18
|
200 | 7.95 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 26/03/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 25/03/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 22/03/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 21/03/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 20/03/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 19/03/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 18/03/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 15/03/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 14/03/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 13/03/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 12/03/2019 |
7.95
|
2,100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 11/03/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 08/03/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 07/03/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 06/03/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 05/03/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 04/03/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |