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) |
-1.70 | -10.97% | 56,700 | -300 | -0.0 |
12.50
15.80
13.80
|
2 tháng
(2024-07-22) |
-4.64 | -25.17% | 112,400 | -400 | -0.0 |
12.50
21.10
13.80
|
3 tháng
(2024-06-24) |
-16.29 | -54.14% | 123,400 | -400 | -0.0 |
12.50
30.09
13.80
|
6 tháng
(2024-03-25) |
0.50 | 3.78% | 237,606 | -600 | -0.0 |
10.68
30.09
13.80
|
12 tháng
(2023-09-26) |
-0.76 | -5.21% | 279,702 | -600 | -0.0 |
10.68
30.09
13.80
|
24 tháng
(2022-10-03) |
1.97 | 16.60% | 410,741 | 0 | -0.0 |
10.34
30.09
13.80
|
36 tháng
(2021-10-06) |
2.04 | 17.32% | 774,321 | -23,300 | -0.3 |
8.07
30.09
13.80
|
60 tháng
(2019-10-17) |
4 | 40.75% | 2,020,610 | -14,700 | -0.2 |
6.49
30.09
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
10/07/2019 |
9.73
|
100 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
09/07/2019: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
09/07/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
08/07/2019 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
05/07/2019 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
04/07/2019 |
10.07
|
2,000 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
03/07/2019 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
02/07/2019 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
01/07/2019 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
28/06/2019 |
10.07
|
100 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
27/06/2019 |
9.39
|
100 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
26/06/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
25/06/2019 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
24/06/2019 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
21/06/2019 |
8.98
|
1,500 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
20/06/2019 |
10.54
|
100 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
19/06/2019 |
10.27
|
100 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
18/06/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
17/06/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
14/06/2019 |
9.45
|
200 | 8.50 | 9.45 | 8.50 | 0 | 0 | 0 | |
13/06/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
12/06/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
11/06/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
10/06/2019 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
07/06/2019 |
7.62
|
500 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
06/06/2019 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
05/06/2019 |
7.82
|
18,000 | 7.69 | 7.82 | 7.55 | 0 | 0 | 0 | |
04/06/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
03/06/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
31/05/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
30/05/2019 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
29/05/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
28/05/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
27/05/2019 |
8.50
|
10,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
24/05/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
23/05/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
22/05/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
21/05/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
20/05/2019 |
8.50
|
5,520 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
17/05/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
16/05/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
15/05/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
14/05/2019 |
8.50
|
1,220 | 8.16 | 8.50 | 8.16 | 0 | 0 | 0 | |
13/05/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
10/05/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
09/05/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
08/05/2019 |
8.50
|
2,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
07/05/2019 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
06/05/2019 |
8.84
|
110 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
03/05/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
02/05/2019 |
8.50
|
1,200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
26/04/2019 |
8.50
|
3,200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
25/04/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
24/04/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
23/04/2019 |
8.50
|
20 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
22/04/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
19/04/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
18/04/2019 |
8.50
|
11,500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
17/04/2019 |
8.71
|
3,300 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
16/04/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
12/04/2019 |
8.84
|
3,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
11/04/2019 |
8.77
|
40 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
10/04/2019 |
8.64
|
7,500 | 8.84 | 8.84 | 8.50 | 0 | 0 | 0 | |
09/04/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
08/04/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
05/04/2019 |
8.84
|
2,500 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
04/04/2019 |
8.84
|
10,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
03/04/2019 |
8.64
|
1,000 | 8.23 | 8.64 | 8.23 | 0 | 0 | 0 | |
02/04/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
01/04/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
29/03/2019 |
9.11
|
10 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
28/03/2019 |
9.11
|
10 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
27/03/2019 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
26/03/2019 |
8.84
|
22,400 | 8.71 | 8.84 | 8.57 | 0 | 0 | 0 | |
25/03/2019 |
8.84
|
8,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
22/03/2019 |
8.50
|
7,500 | 8.84 | 8.84 | 8.50 | 0 | 0 | 0 | |
21/03/2019 |
8.84
|
9,300 | 8.50 | 8.84 | 8.50 | 0 | 0 | 0 | |
20/03/2019 |
9.11
|
20,000 | 8.84 | 9.11 | 8.71 | 0 | 0 | 0 | |
19/03/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
18/03/2019 |
8.84
|
19,900 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
15/03/2019 |
8.50
|
2,500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
14/03/2019 |
8.50
|
4,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
13/03/2019 |
8.50
|
3,110 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
12/03/2019 |
8.37
|
18,450 | 8.16 | 8.71 | 8.16 | 0 | 0 | 0 | |
11/03/2019 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
08/03/2019 |
7.82
|
10,000 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
07/03/2019 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
06/03/2019 |
8.71
|
200 | 7.55 | 8.71 | 7.55 | 0 | 0 | 0 | |
05/03/2019 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
04/03/2019 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
01/03/2019 |
8.16
|
600 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
28/02/2019 |
7.55
|
11,000 | 7.62 | 7.62 | 7.55 | 0 | 0 | 0 | |
27/02/2019 |
8.16
|
6,600 | 7.55 | 8.16 | 7.55 | 0 | 0 | 0 | |
26/02/2019 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
25/02/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
22/02/2019 |
7.55
|
4,100 | 7.48 | 7.55 | 7.48 | 0 | 0 | 0 | |
21/02/2019 |
7.48
|
5,000 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
20/02/2019 |
7.48
|
11,000 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
19/02/2019 |
7.48
|
12,000 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
18/02/2019 |
7.48
|
10,000 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |