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) |
-2.90 | -32.95% | 32,500 | 0 | 0 |
5.90
10
6.20
|
2 tháng
(2024-07-22) |
-3.70 | -38.54% | 44,800 | 0 | -0.0 |
5.90
10.80
6.20
|
3 tháng
(2024-06-24) |
-3.70 | -38.54% | 77,100 | 0 | -0.0 |
5.90
10.80
6.20
|
6 tháng
(2024-03-25) |
-3.40 | -36.56% | 141,315 | 0 | -0.0 |
5.90
13.50
6.20
|
12 tháng
(2023-09-26) |
-2.10 | -26.25% | 175,727 | 0 | -0.0 |
5.90
13.50
6.20
|
24 tháng
(2022-10-03) |
-7.80 | -56.93% | 288,215 | 0 | -0.0 |
5.90
13.70
6.20
|
36 tháng
(2021-10-06) |
-0.20 | -3.28% | 1,090,494 | -55,100 | -0.9 |
5.30
19.80
6.20
|
60 tháng
(2019-10-17) |
1 | 20.41% | 2,148,466 | -27,121 | -0.9 |
2.60
19.80
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
14/02/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
13/02/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
12/02/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
11/02/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
01/02/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
31/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
30/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
29/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
28/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
25/01/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
24/01/2019 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
23/01/2019 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
22/01/2019 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
21/01/2019 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
18/01/2019 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
17/01/2019 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
16/01/2019 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
15/01/2019 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
14/01/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
11/01/2019 |
6.40
|
2,474 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
10/01/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
09/01/2019 |
6.50
|
1,200 | 5.90 | 6.50 | 5.90 | 0 | 0 | 0 | |
08/01/2019 |
6.50
|
1,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
07/01/2019 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
04/01/2019 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
03/01/2019 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
02/01/2019 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
28/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
27/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
26/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
25/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
24/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
21/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
20/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
19/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
18/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
17/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
14/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
13/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
12/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
11/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
10/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
07/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
06/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
05/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
04/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
03/12/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
30/11/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
29/11/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
28/11/2018 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
27/11/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
26/11/2018 |
7
|
200 | 9.20 | 9.20 | 7 | 0 | 0 | 0 | |
23/11/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
22/11/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
21/11/2018 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
20/11/2018 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
19/11/2018 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
16/11/2018 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
15/11/2018 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
14/11/2018 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
13/11/2018 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
12/11/2018 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
09/11/2018 |
6.40
|
2,500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
08/11/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
07/11/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
06/11/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
05/11/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
02/11/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
01/11/2018 |
7.30
|
600 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
31/10/2018 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
30/10/2018 |
7.60
|
1,400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
29/10/2018 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
26/10/2018 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
25/10/2018 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
24/10/2018 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
23/10/2018 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
22/10/2018 |
7.40
|
1,100 | 9.50 | 9.50 | 7.40 | 0 | 0 | 0 | |
19/10/2018 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
18/10/2018 |
8.40
|
500 | 6.90 | 8.40 | 6.90 | 0 | 0 | 0 | |
17/10/2018 |
6.90
|
399 | 9.20 | 9.20 | 6.90 | 0 | 0 | 0 | |
16/10/2018 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
15/10/2018 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
12/10/2018 |
7.20
|
3,600 | 6.20 | 7.20 | 6.20 | 0 | 0 | 0 | |
11/10/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
10/10/2018 |
7.20
|
1,900 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
09/10/2018 |
7.20
|
5,100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
08/10/2018 |
7.20
|
5,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
05/10/2018 |
7.20
|
2,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
04/10/2018 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
03/10/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
02/10/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
01/10/2018 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
28/09/2018 |
11.50
|
1,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
27/09/2018 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
26/09/2018 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
25/09/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
25/09/2018 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
24/09/2018 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
21/09/2018 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
20/09/2018 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |