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) |
-0.60 | -8.45% | 99,400 | -6,000 | -0.0 |
6.50
7.30
6.50
|
2 tháng
(2024-07-22) |
-0.30 | -4.41% | 468,300 | -9,000 | -0.1 |
6.40
7.90
6.50
|
3 tháng
(2024-06-21) |
0.50 | 8.33% | 1,192,700 | 1,300 | 0.0 |
5.70
8
6.50
|
6 tháng
(2024-03-25) |
0.20 | 3.17% | 1,485,300 | 2,800 | 0.0 |
5.70
8
6.50
|
12 tháng
(2023-09-25) |
-0.50 | -7.14% | 2,390,100 | -112,400 | -0.7 |
5.70
8
6.50
|
24 tháng
(2022-09-30) |
-1.16 | -15.15% | 7,004,919 | -106,310 | -0.7 |
5.33
8.30
6.50
|
36 tháng
(2021-10-05) |
-1.07 | -14.18% | 17,875,072 | -30,210 | 0.1 |
5.33
12.72
6.50
|
60 tháng
(2019-10-16) |
0.16 | 2.51% | 22,846,586 | 57,890 | 0.7 |
4.28
12.72
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2019 |
7.00
|
1,000 | 6.92 | 7.00 | 7.00 | 1,000 | 0 | 0.0 | |
05/07/2019 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
04/07/2019 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
03/07/2019 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
02/07/2019 |
6.92
|
2,000 | 6.75 | 6.92 | 6.75 | 2,000 | 0 | 0.0 | |
01/07/2019 |
6.75
|
300 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
28/06/2019 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
27/06/2019 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
26/06/2019 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
25/06/2019 |
6.75
|
100 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
24/06/2019 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
21/06/2019 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
20/06/2019 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
19/06/2019 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
18/06/2019 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
17/06/2019 |
6.75
|
500 | 6.01 | 6.75 | 6.75 | 0 | 0 | 0 | |
14/06/2019 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
13/06/2019 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
12/06/2019 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
11/06/2019 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
10/06/2019 |
6.01
|
500 | 5.27 | 6.01 | 6.01 | 0 | 0 | 0 | |
07/06/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
06/06/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
05/06/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
04/06/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
03/06/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
31/05/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
30/05/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
30/05/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
29/05/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
28/05/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
27/05/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
24/05/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
23/05/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
22/05/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
21/05/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
20/05/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
17/05/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
16/05/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
15/05/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
14/05/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
13/05/2019 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 100 | -0.0 | |
10/05/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
09/05/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
08/05/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
07/05/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
06/05/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
03/05/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
02/05/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
26/04/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
25/04/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
24/04/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
23/04/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
22/04/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
19/04/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
18/04/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
17/04/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
16/04/2019 |
5.27
|
100 | 4.58 | 5.27 | 5.27 | 0 | 0 | 0 | |
12/04/2019 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
11/04/2019 |
4.58
|
500 | 5.19 | 5.19 | 4.58 | 0 | 0 | 0 | |
10/04/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
09/04/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
08/04/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
05/04/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
04/04/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
03/04/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
02/04/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
01/04/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
29/03/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
28/03/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
27/03/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
26/03/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
25/03/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
22/03/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
21/03/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
20/03/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
19/03/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
18/03/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
15/03/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
14/03/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
13/03/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
12/03/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
11/03/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
08/03/2019 |
5.19
|
100 | 6.11 | 6.11 | 5.19 | 0 | 0 | 0 | |
07/03/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
06/03/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
05/03/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
04/03/2019 |
6.11
|
100 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
01/03/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
28/02/2019 |
6.11
|
100 | 7.10 | 7.10 | 6.11 | 0 | 0 | 0 | |
27/02/2019 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
26/02/2019 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
25/02/2019 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
22/02/2019 |
7.10
|
5,000 | 7.10 | 7.10 | 7.10 | 3,000 | 0 | 0.0 | |
21/02/2019 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
20/02/2019 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
19/02/2019 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
18/02/2019 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
15/02/2019 |
7.10
|
100 | 8.25 | 8.25 | 7.10 | 0 | 0 | 0 | |
14/02/2019 |
8.25
|
0 | 8.71 | 8.25 | 8.25 | 0 | 0 | 0 | |
13/02/2019 |
8.71
|
4,000 | 8.56 | 8.86 | 7.49 | 2,000 | 0 | 0.0 |