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) |
-0.40 | -4.44% | 1,300 | 0 | 0 |
8.60
10.20
8.60
|
2 tháng
(2024-07-22) |
-1.30 | -13.13% | 2,900 | 0 | 0 |
8.60
10.20
8.60
|
3 tháng
(2024-06-24) |
-1.50 | -14.85% | 26,700 | 0 | 0 |
8.60
12
8.60
|
6 tháng
(2024-03-25) |
-3.60 | -29.51% | 61,602 | 0 | 0 |
8.50
12.20
8.60
|
12 tháng
(2023-09-26) |
-5.70 | -39.85% | 101,000 | 0 | 0 |
8.50
16.20
8.60
|
24 tháng
(2022-10-03) |
-6.49 | -43% | 239,795 | 0 | 0 |
8.50
16.20
8.60
|
36 tháng
(2021-10-06) |
-7.53 | -46.67% | 791,932 | 0 | 0 |
8.50
21.43
8.60
|
60 tháng
(2019-10-17) |
-6.13 | -41.62% | 1,088,216 | 126,000 | 2.6 |
8.50
21.43
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/06/2019 |
9.99
|
700 | 8.74 | 9.99 | 9.99 | 0 | 0 | 0 | |
10/06/2019 |
8.74
|
100 | 10.25 | 10.25 | 8.74 | 0 | 0 | 0 | |
07/06/2019 |
10.25
|
400 | 8.94 | 10.25 | 10.25 | 0 | 0 | 0 | |
06/06/2019 |
8.94
|
100 | 7.82 | 8.94 | 8.94 | 0 | 0 | 0 | |
05/06/2019 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
04/06/2019 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
03/06/2019 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
31/05/2019 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
30/05/2019 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
29/05/2019 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
28/05/2019 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
27/05/2019 |
7.82
|
500 | 9.13 | 9.13 | 7.82 | 0 | 0 | 0 | |
24/05/2019 |
9.13
|
100 | 10.32 | 10.32 | 9.13 | 0 | 0 | 0 | |
23/05/2019 |
10.32
|
700 | 10.38 | 10.51 | 10.32 | 0 | 0 | 0 | |
22/05/2019 |
10.38
|
0 | 9.92 | 10.38 | 10.38 | 0 | 0 | 0 | |
21/05/2019 |
9.92
|
220 | 10.84 | 10.84 | 9.92 | 0 | 0 | 0 | |
20/05/2019 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
17/05/2019 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
16/05/2019 |
10.84
|
500 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
15/05/2019 |
10.84
|
200 | 11.83 | 11.83 | 10.19 | 0 | 0 | 0 | |
14/05/2019 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
13/05/2019 |
11.83
|
800 | 10.45 | 11.83 | 11.83 | 0 | 0 | 0 | |
10/05/2019 |
10.45
|
100 | 12.29 | 12.29 | 10.45 | 0 | 0 | 0 | |
09/05/2019 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
08/05/2019 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
07/05/2019 |
12.29
|
500 | 14.39 | 14.39 | 12.29 | 0 | 0 | 0 | |
06/05/2019 |
14.39
|
100 | 13.08 | 14.39 | 14.39 | 0 | 0 | 0 | |
03/05/2019 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
02/05/2019 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
26/04/2019 |
13.08
|
100 | 11.83 | 13.08 | 13.08 | 0 | 0 | 0 | |
25/04/2019 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
24/04/2019 |
11.83
|
50,000 | 10.38 | 11.83 | 11.83 | 50,000 | 0 | 0.9 | |
23/04/2019 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
22/04/2019 |
10.38
|
100 | 9.07 | 10.38 | 10.38 | 0 | 0 | 0 | |
19/04/2019 |
9.07
|
100 | 10.65 | 10.65 | 9.07 | 0 | 0 | 0 | |
18/04/2019 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
17/04/2019 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
16/04/2019 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
12/04/2019 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
11/04/2019 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
10/04/2019 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
09/04/2019 |
10.65
|
100 | 9.27 | 10.65 | 10.65 | 0 | 0 | 0 | |
08/04/2019 |
9.27
|
100 | 10.84 | 10.84 | 9.27 | 0 | 0 | 0 | |
05/04/2019 |
10.84
|
100 | 9.46 | 10.84 | 10.84 | 0 | 0 | 0 | |
04/04/2019 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
03/04/2019 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
02/04/2019 |
9.46
|
1 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
01/04/2019 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
29/03/2019 |
9.46
|
0 | 10.65 | 9.46 | 9.46 | 0 | 0 | 0 | |
28/03/2019 |
10.65
|
200 | 9.27 | 10.65 | 8.28 | 0 | 0 | 0 | |
27/03/2019 |
9.27
|
100 | 10.78 | 10.78 | 9.27 | 0 | 0 | 0 | |
26/03/2019 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
25/03/2019 |
10.78
|
100 | 9.40 | 10.78 | 10.78 | 0 | 0 | 0 | |
22/03/2019 |
9.40
|
100 | 10.45 | 10.45 | 9.40 | 0 | 0 | 0 | |
21/03/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
21/03/2019 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
20/03/2019 |
10.45
|
100 | 9.13 | 10.45 | 10.45 | 0 | 0 | 0 | |
19/03/2019 |
9.13
|
100 | 10.70 | 10.70 | 9.13 | 0 | 0 | 0 | |
18/03/2019 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
15/03/2019 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
14/03/2019 |
10.70
|
200 | 12.59 | 12.59 | 10.70 | 0 | 0 | 0 | |
13/03/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
12/03/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
11/03/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
08/03/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
07/03/2019 |
12.59
|
1 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
06/03/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
05/03/2019 |
12.59
|
20 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
04/03/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
01/03/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
28/02/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
27/02/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
26/02/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
25/02/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
22/02/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
21/02/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
20/02/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
19/02/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
18/02/2019 |
12.59
|
100 | 9.95 | 12.59 | 12.59 | 0 | 0 | 0 | |
15/02/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
14/02/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
13/02/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
12/02/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
11/02/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
01/02/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
31/01/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
30/01/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
29/01/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
28/01/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
25/01/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
24/01/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
23/01/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
22/01/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
21/01/2019 |
9.95
|
10 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
18/01/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
17/01/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
16/01/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
15/01/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
14/01/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
11/01/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
10/01/2019 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |