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) |
1.40 | 10.45% | 9,700 | 0 | 0 |
10
14.80
14.80
|
2 tháng
(2024-07-22) |
0.40 | 2.78% | 12,900 | 0 | 0 |
10
14.80
14.80
|
3 tháng
(2024-06-24) |
0.30 | 2.07% | 17,500 | 0 | 0 |
10
14.90
14.80
|
6 tháng
(2024-03-25) |
-4.60 | -23.71% | 181,500 | -1,000 | -0.0 |
10
20
14.80
|
12 tháng
(2023-09-26) |
-7.10 | -32.42% | 257,700 | -3,500 | -0.0 |
10
27.80
14.80
|
24 tháng
(2022-10-03) |
-29 | -66.21% | 490,398 | -5,000 | -0.1 |
10
46.05
14.80
|
36 tháng
(2021-10-06) |
8.39 | 130.94% | 1,022,753 | -9,380 | -0.3 |
6.11
49.60
14.80
|
60 tháng
(2019-10-17) |
10.56 | 248.69% | 1,263,064 | -35,880 | -0.7 |
3.81
49.60
14.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
10/07/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
09/07/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
08/07/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
05/07/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
04/07/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
03/07/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
02/07/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
01/07/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
28/06/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
27/06/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
26/06/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
25/06/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
24/06/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
21/06/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
20/06/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
19/06/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
18/06/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
17/06/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
14/06/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
13/06/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
12/06/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
11/06/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
10/06/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
07/06/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
06/06/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
05/06/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
04/06/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
03/06/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
31/05/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
30/05/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
29/05/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
28/05/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
27/05/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
24/05/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
23/05/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
22/05/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
21/05/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
20/05/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
17/05/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
16/05/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
15/05/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
14/05/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
13/05/2019 |
6.70
|
600 | 6.61 | 6.70 | 6.70 | 600 | 0 | 0.0 | |
10/05/2019 |
6.61
|
100 | 6.03 | 6.61 | 6.61 | 100 | 0 | 0.0 | |
09/05/2019 |
6.03
|
200 | 6.70 | 6.70 | 6.03 | 200 | 200 | 0 | |
08/05/2019 |
6.70
|
100 | 6.10 | 6.70 | 6.70 | 100 | 0 | 0.0 | |
07/05/2019 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
06/05/2019 |
6.10
|
100 | 5.55 | 6.10 | 6.10 | 100 | 0 | 0.0 | |
03/05/2019 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
02/05/2019 |
5.55
|
100 | 5.07 | 5.55 | 5.55 | 100 | 0 | 0.0 | |
26/04/2019 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
25/04/2019 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
24/04/2019 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
23/04/2019 |
5.07
|
100 | 4.63 | 5.07 | 5.07 | 100 | 100 | 0 | |
22/04/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
19/04/2019 |
4.63
|
100 | 4.21 | 4.63 | 4.63 | 100 | 0 | 0.0 | |
18/04/2019 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
17/04/2019 |
4.21
|
100 | 3.83 | 4.21 | 4.21 | 100 | 0 | 0.0 | |
16/04/2019 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
12/04/2019 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
11/04/2019 |
3.83
|
400 | 4.24 | 4.24 | 3.83 | 0 | 0 | 0 | |
10/04/2019 |
4.24
|
100 | 3.86 | 4.24 | 4.24 | 100 | 0 | 0.0 | |
09/04/2019 |
3.86
|
100 | 3.51 | 3.86 | 3.86 | 100 | 0 | 0.0 | |
08/04/2019 |
3.51
|
100 | 3.19 | 3.51 | 3.51 | 100 | 0 | 0.0 | |
05/04/2019 |
3.19
|
7,300 | 3.19 | 3.51 | 3.19 | 100 | 0 | 0.0 | |
04/04/2019 |
3.19
|
2,100 | 3.54 | 3.54 | 3.19 | 1,100 | 0 | 0.0 | |
03/04/2019 |
3.54
|
1,000 | 3.93 | 3.93 | 3.54 | 0 | 0 | 0 | |
02/04/2019 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
01/04/2019 |
3.93
|
100 | 3.57 | 3.93 | 3.93 | 100 | 0 | 0.0 | |
29/03/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
29/03/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
28/03/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
27/03/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
26/03/2019 |
3.57
|
100 | 3.87 | 3.87 | 3.57 | 0 | 0 | 0 | |
25/03/2019 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
22/03/2019 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
21/03/2019 |
3.87
|
300 | 4.05 | 4.05 | 3.87 | 0 | 0 | 0 | |
20/03/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
19/03/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
18/03/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
15/03/2019 |
4.05
|
200 | 4.08 | 4.08 | 4.05 | 0 | 0 | 0 | |
14/03/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
13/03/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
12/03/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
11/03/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
08/03/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
07/03/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
06/03/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
05/03/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
04/03/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
01/03/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
28/02/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
27/02/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
26/02/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
25/02/2019 |
4.08
|
100 | 3.72 | 4.08 | 4.08 | 100 | 0 | 0.0 | |
22/02/2019 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
21/02/2019 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
20/02/2019 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
19/02/2019 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
18/02/2019 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |