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 | 0% | 0 | 0 | 0 |
20
20
20
|
2 tháng
(2024-07-22) |
1 | 5.26% | 100 | 0 | 0 |
19
20
20
|
3 tháng
(2024-06-24) |
1 | 5.26% | 100 | 0 | 0 |
19
20
20
|
6 tháng
(2024-03-25) |
-10.40 | -34.21% | 1,885 | 0 | 0 |
16.82
30.40
20
|
12 tháng
(2023-09-26) |
-10.40 | -34.21% | 1,885 | 0 | 0 |
16.82
30.40
20
|
24 tháng
(2022-10-03) |
-13.35 | -40.02% | 6,647 | 0 | 0 |
16.82
33.35
20
|
36 tháng
(2021-10-06) |
-6.25 | -23.80% | 51,067 | 0 | 0 |
16.82
35.43
20
|
60 tháng
(2019-10-17) |
-1.28 | -6.03% | 119,287 | 0 | 0 |
10.45
35.43
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
10/07/2019 |
10.53
|
250 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
09/07/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
08/07/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
05/07/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
04/07/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
03/07/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
02/07/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
01/07/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
28/06/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
27/06/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
26/06/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
25/06/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
24/06/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
21/06/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
20/06/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
19/06/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
18/06/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
17/06/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
14/06/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
13/06/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
12/06/2019 |
9.21
|
200 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
11/06/2019 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
10/06/2019 |
12.46
|
400 | 9.21 | 12.46 | 9.21 | 0 | 0 | 0 | |
07/06/2019 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
06/06/2019 |
10.84
|
200 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
05/06/2019 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
04/06/2019 |
12.69
|
400 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
03/06/2019 |
11.07
|
100 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
31/05/2019 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
30/05/2019 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
29/05/2019 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
28/05/2019 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
27/05/2019 |
12.85
|
2 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
24/05/2019 |
12.85
|
100 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
23/05/2019 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
22/05/2019 |
14.63
|
0 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
21/05/2019 |
14.63
|
100 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
20/05/2019 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
17/05/2019 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
16/05/2019 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
15/05/2019 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
14/05/2019 |
12.92
|
100 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
13/05/2019 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
10/05/2019 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
09/05/2019 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
08/05/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
08/05/2019 |
11.30
|
100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
07/05/2019 |
9.83
|
100 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
06/05/2019 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
03/05/2019 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
02/05/2019 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
26/04/2019 |
8.56
|
300 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
25/04/2019 |
7.49
|
200 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
24/04/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
23/04/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
22/04/2019 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
19/04/2019 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
18/04/2019 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
17/04/2019 |
9.63
|
200 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
16/04/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
12/04/2019 |
8.43
|
200 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
11/04/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
10/04/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
09/04/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
08/04/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
05/04/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
04/04/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
03/04/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
02/04/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
01/04/2019 |
7.96
|
90 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
29/03/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
28/03/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
27/03/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
26/03/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
25/03/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
22/03/2019 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
21/03/2019 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
20/03/2019 |
8.43
|
400 | 10.43 | 10.43 | 8.43 | 0 | 0 | 0 | |
19/03/2019 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
18/03/2019 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
15/03/2019 |
10.43
|
100 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
14/03/2019 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
13/03/2019 |
10.43
|
100 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
12/03/2019 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
11/03/2019 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
08/03/2019 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
07/03/2019 |
10.56
|
106 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
06/03/2019 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
05/03/2019 |
12.50
|
400 | 10.03 | 12.50 | 10.03 | 0 | 0 | 0 | |
04/03/2019 |
10.90
|
206 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
01/03/2019 |
12.70
|
13 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
28/02/2019 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
27/02/2019 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
26/02/2019 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
25/02/2019 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
22/02/2019 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
21/02/2019 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
20/02/2019 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
19/02/2019 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
18/02/2019 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |