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) |
0 | 0% | 336,800 | 19,700 | 0.1 |
7.10
7.40
7.10
|
2 tháng
(2024-07-22) |
-1 | -12.35% | 750,800 | 19,700 | 0.1 |
7
8.10
7.10
|
3 tháng
(2024-06-21) |
-6.10 | -46.21% | 3,234,000 | 47,200 | 0.5 |
7
13.20
7.10
|
6 tháng
(2024-03-26) |
-0.70 | -8.97% | 6,220,900 | 45,300 | 0.5 |
7
13.20
7.10
|
12 tháng
(2023-09-25) |
-0.80 | -10.13% | 6,426,665 | 61,600 | 0.6 |
6.40
13.20
7.10
|
24 tháng
(2022-09-30) |
-4.23 | -37.34% | 7,366,488 | 60,900 | 0.6 |
6.40
13.20
7.10
|
36 tháng
(2021-10-05) |
-3.15 | -30.70% | 8,174,959 | 78,623 | 0.9 |
6.40
22.27
7.10
|
60 tháng
(2019-10-16) |
-2.52 | -26.21% | 9,085,693 | 8,482 | 0.4 |
5.53
22.27
7.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/05/2019 |
8.02
|
0 | 7.62 | 8.02 | 8.02 | 0 | 0 | 0 | |
24/05/2019 |
7.62
|
48,000 | 8.58 | 8.58 | 7.62 | 0 | 10,000 | -0.1 | |
23/05/2019 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
22/05/2019 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
21/05/2019 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
20/05/2019 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
17/05/2019 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
16/05/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/05/2019 |
8.58
|
100 | 7.86 | 8.58 | 8.58 | 100 | 0 | 0.0 | |
15/05/2019 |
7.86
|
2,000 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
14/05/2019 |
7.86
|
200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
13/05/2019 |
7.86
|
240 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
10/05/2019 |
7.86
|
1,100 | 8.66 | 8.66 | 7.86 | 0 | 0 | 0 | |
09/05/2019 |
8.66
|
100 | 7.79 | 8.66 | 8.66 | 0 | 100 | -0.0 | |
08/05/2019 |
7.79
|
200 | 8.00 | 8.00 | 7.79 | 0 | 0 | 0 | |
07/05/2019 |
8.00
|
900 | 8.29 | 8.29 | 8.00 | 0 | 0 | 0 | |
06/05/2019 |
8.29
|
100 | 8.37 | 8.37 | 8.29 | 0 | 100 | -0.0 | |
03/05/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
02/05/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
26/04/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
25/04/2019 |
8.37
|
1,000 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
24/04/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
23/04/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
22/04/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
19/04/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
18/04/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
17/04/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
16/04/2019 |
8.37
|
100 | 8.00 | 8.37 | 8.37 | 0 | 0 | 0 | |
12/04/2019 |
8.00
|
400 | 8.29 | 8.29 | 8.00 | 0 | 0 | 0 | |
11/04/2019 |
8.29
|
600 | 8.59 | 8.59 | 7.79 | 0 | 200 | -0.0 | |
10/04/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
09/04/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
08/04/2019 |
8.59
|
0 | 8.00 | 8.59 | 8.59 | 0 | 0 | 0 | |
05/04/2019 |
8.00
|
300 | 7.93 | 9.10 | 8.00 | 0 | 100 | -0.0 | |
04/04/2019 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
03/04/2019 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
02/04/2019 |
7.93
|
9,400 | 8.00 | 8.00 | 7.86 | 0 | 8,000 | -0.1 | |
01/04/2019 |
8.00
|
2,200 | 9.31 | 9.31 | 8.00 | 200 | 0 | 0.0 | |
29/03/2019 |
9.31
|
100 | 8.66 | 9.31 | 9.31 | 100 | 0 | 0.0 | |
28/03/2019 |
8.66
|
100 | 8.00 | 8.66 | 8.66 | 100 | 0 | 0.0 | |
27/03/2019 |
8.00
|
500 | 7.93 | 9.17 | 8.00 | 300 | 0 | 0.0 | |
26/03/2019 |
7.93
|
500 | 7.93 | 9.02 | 7.93 | 300 | 0 | 0.0 | |
25/03/2019 |
7.93
|
506 | 7.93 | 8.00 | 7.93 | 100 | 0 | 0.0 | |
22/03/2019 |
7.93
|
400 | 8.00 | 8.00 | 7.93 | 400 | 0 | 0.0 | |
21/03/2019 |
8.00
|
800 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
20/03/2019 |
8.00
|
2,200 | 8.80 | 8.80 | 8.00 | 0 | 0 | 0 | |
19/03/2019 |
8.80
|
7 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
18/03/2019 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
15/03/2019 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
14/03/2019 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
13/03/2019 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
12/03/2019 |
8.80
|
100 | 8.73 | 8.80 | 8.80 | 100 | 0 | 0.0 | |
11/03/2019 |
8.73
|
100 | 8.37 | 8.73 | 8.73 | 100 | 0 | 0.0 | |
08/03/2019 |
8.37
|
100 | 7.93 | 8.37 | 8.37 | 100 | 0 | 0.0 | |
07/03/2019 |
7.93
|
1,000 | 8.22 | 8.22 | 7.93 | 1,000 | 0 | 0.0 | |
06/03/2019 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
05/03/2019 |
8.22
|
154 | 7.86 | 8.22 | 8.22 | 100 | 0 | 0.0 | |
04/03/2019 |
7.86
|
1,000 | 7.49 | 7.86 | 7.86 | 0 | 0 | 0 | |
01/03/2019 |
7.49
|
0 | 7.64 | 7.49 | 7.49 | 0 | 0 | 0 | |
28/02/2019 |
7.64
|
3,700 | 7.86 | 7.86 | 7.49 | 0 | 0 | 0 | |
27/02/2019 |
7.86
|
200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
26/02/2019 |
7.86
|
100 | 8.66 | 8.66 | 7.86 | 100 | 0 | 0.0 | |
25/02/2019 |
8.66
|
100 | 7.79 | 8.66 | 8.66 | 100 | 0 | 0.0 | |
22/02/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
21/02/2019 |
7.79
|
300 | 8.51 | 8.51 | 7.71 | 100 | 0 | 0.0 | |
20/02/2019 |
8.51
|
0 | 7.86 | 8.51 | 8.51 | 0 | 0 | 0 | |
19/02/2019 |
7.86
|
200 | 8.88 | 9.17 | 7.86 | 200 | 0 | 0.0 | |
18/02/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
15/02/2019 |
8.88
|
100 | 8.66 | 8.88 | 8.88 | 100 | 0 | 0.0 | |
14/02/2019 |
8.66
|
100 | 8.00 | 8.66 | 8.66 | 100 | 0 | 0.0 | |
13/02/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/02/2019 |
8.00
|
100 | 7.35 | 8.00 | 8.00 | 100 | 0 | 0.0 | |
12/02/2019 |
7.35
|
100 | 7.22 | 7.35 | 7.35 | 100 | 0 | 0.0 | |
11/02/2019 |
7.22
|
300 | 6.95 | 7.22 | 7.22 | 0 | 0 | 0 | |
01/02/2019 |
6.95
|
500 | 7.15 | 7.15 | 6.95 | 500 | 0 | 0.0 | |
31/01/2019 |
7.15
|
300 | 7.94 | 7.94 | 7.15 | 200 | 0 | 0.0 | |
30/01/2019 |
7.94
|
100 | 7.41 | 7.94 | 7.94 | 100 | 0 | 0.0 | |
29/01/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
28/01/2019 |
7.41
|
100 | 6.89 | 7.41 | 7.41 | 100 | 0 | 0.0 | |
25/01/2019 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
24/01/2019 |
6.89
|
100 | 7.22 | 7.22 | 6.89 | 100 | 0 | 0.0 | |
23/01/2019 |
7.22
|
300 | 6.62 | 7.22 | 6.82 | 300 | 0 | 0.0 | |
22/01/2019 |
6.62
|
600 | 7.61 | 7.61 | 6.62 | 300 | 0 | 0.0 | |
21/01/2019 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
18/01/2019 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
17/01/2019 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
16/01/2019 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
15/01/2019 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
14/01/2019 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
11/01/2019 |
7.61
|
100 | 6.95 | 7.61 | 7.61 | 100 | 0 | 0.0 | |
10/01/2019 |
6.95
|
2,000 | 7.61 | 7.61 | 6.95 | 0 | 0 | 0 | |
09/01/2019 |
7.61
|
100 | 6.95 | 7.61 | 7.61 | 300 | 0 | 0.0 | |
08/01/2019 |
6.95
|
2,400 | 8.14 | 8.14 | 6.95 | 300 | 0 | 0.0 | |
07/01/2019 |
8.14
|
100 | 9.53 | 9.53 | 8.14 | 0 | 0 | 0 | |
04/01/2019 |
9.53
|
0 | 8.28 | 9.53 | 9.53 | 0 | 0 | 0 | |
03/01/2019 |
8.28
|
200 | 9.67 | 10.79 | 8.28 | 100 | 0 | 0.0 | |
02/01/2019 |
9.67
|
1,200 | 11.32 | 11.32 | 9.67 | 1,200 | 0 | 0.0 | |
28/12/2018 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
27/12/2018 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
26/12/2018 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
25/12/2018 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
24/12/2018 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |