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 | -18.59% | 300 | 0 | 0 |
12.70
15.60
12.70
|
2 tháng
(2024-07-22) |
-1.90 | -13.01% | 1,300 | 0 | 0 |
12.70
15.60
12.70
|
3 tháng
(2024-06-24) |
-2.10 | -14.19% | 6,900 | 0 | 0 |
12.70
15.60
12.70
|
6 tháng
(2024-03-25) |
-0.40 | -3.05% | 11,800 | 0 | 0 |
9.80
15.60
12.70
|
12 tháng
(2023-09-26) |
-5.40 | -29.83% | 35,488 | 0 | 0 |
9.80
19.30
12.70
|
24 tháng
(2022-10-03) |
-12.93 | -50.45% | 220,199 | -12,800 | -0.4 |
9.80
37.78
12.70
|
36 tháng
(2021-10-06) |
3.55 | 38.79% | 584,071 | -40,900 | -1.0 |
8.97
37.78
12.70
|
60 tháng
(2019-10-17) |
5.27 | 70.84% | 936,433 | -32,600 | -1.0 |
6.54
37.78
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
14/02/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
13/02/2019 |
6.85
|
700 | 6.56 | 6.85 | 6.85 | 0 | 0 | 0 | |
12/02/2019 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
11/02/2019 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
01/02/2019 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
31/01/2019 |
6.56
|
100 | 7.21 | 7.21 | 6.56 | 0 | 100 | -0.0 | |
30/01/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/01/2019 |
7.21
|
130 | 7.29 | 7.29 | 7.21 | 0 | 100 | -0.0 | |
29/01/2019 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
28/01/2019 |
7.29
|
500 | 7.22 | 7.29 | 7.29 | 0 | 0 | 0 | |
25/01/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
24/01/2019 |
7.22
|
100 | 7.15 | 7.22 | 7.22 | 0 | 0 | 0 | |
23/01/2019 |
7.15
|
200 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
22/01/2019 |
7.15
|
400 | 7.02 | 7.15 | 7.09 | 0 | 200 | -0.0 | |
21/01/2019 |
7.02
|
601 | 6.96 | 7.02 | 7.02 | 0 | 0 | 0 | |
18/01/2019 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
17/01/2019 |
6.96
|
30 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
16/01/2019 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
15/01/2019 |
6.96
|
500 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
14/01/2019 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
11/01/2019 |
6.96
|
5,000 | 7.02 | 7.02 | 6.96 | 0 | 0 | 0 | |
10/01/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
09/01/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
08/01/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
07/01/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
04/01/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
03/01/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
02/01/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
28/12/2018 |
7.02
|
200 | 7.02 | 7.02 | 7.02 | 0 | 200 | -0.0 | |
27/12/2018 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
26/12/2018 |
7.02
|
100 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
25/12/2018 |
7.02
|
900 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
24/12/2018 |
7.02
|
2,400 | 7.02 | 7.02 | 7.02 | 2,200 | 0 | 0.0 | |
21/12/2018 |
7.02
|
2,000 | 7.02 | 7.02 | 6.96 | 100 | 0 | 0.0 | |
20/12/2018 |
7.02
|
1,900 | 7.02 | 7.02 | 6.96 | 1,800 | 0 | 0.0 | |
19/12/2018 |
7.02
|
1,100 | 6.96 | 7.02 | 6.96 | 0 | 0 | 0 | |
18/12/2018 |
6.96
|
300 | 6.89 | 6.96 | 6.36 | 0 | 100 | -0.0 | |
17/12/2018 |
6.89
|
300 | 6.82 | 6.89 | 6.82 | 200 | 0 | 0.0 | |
14/12/2018 |
6.82
|
800 | 6.82 | 6.89 | 6.82 | 0 | 0 | 0 | |
13/12/2018 |
6.82
|
100 | 6.76 | 6.82 | 6.82 | 0 | 0 | 0 | |
12/12/2018 |
6.76
|
300 | 6.82 | 6.82 | 6.29 | 0 | 100 | -0.0 | |
11/12/2018 |
6.82
|
200 | 6.82 | 6.82 | 6.16 | 0 | 100 | -0.0 | |
10/12/2018 |
6.82
|
200 | 6.82 | 6.82 | 6.16 | 0 | 100 | -0.0 | |
07/12/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
06/12/2018 |
6.82
|
200 | 6.62 | 6.82 | 5.96 | 0 | 100 | -0.0 | |
05/12/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
04/12/2018 |
6.62
|
100 | 7.02 | 7.02 | 6.62 | 0 | 0 | 0 | |
03/12/2018 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
30/11/2018 |
7.02
|
100 | 6.89 | 7.02 | 7.02 | 0 | 100 | -0.0 | |
29/11/2018 |
6.89
|
200 | 6.82 | 6.89 | 6.16 | 0 | 100 | -0.0 | |
28/11/2018 |
6.82
|
200 | 6.76 | 6.82 | 6.23 | 0 | 100 | -0.0 | |
27/11/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
26/11/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
23/11/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
22/11/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
21/11/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
20/11/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
19/11/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
16/11/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
15/11/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
14/11/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
13/11/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
12/11/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
09/11/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
08/11/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
07/11/2018 |
6.76
|
100 | 6.62 | 6.76 | 6.76 | 0 | 0 | 0 | |
06/11/2018 |
6.62
|
600 | 6.03 | 6.62 | 6.62 | 0 | 0 | 0 | |
05/11/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
02/11/2018 |
6.03
|
100 | 6.62 | 6.62 | 6.03 | 0 | 100 | -0.0 | |
01/11/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
31/10/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
30/10/2018 |
6.62
|
400 | 6.62 | 6.62 | 6.62 | 400 | 0 | 0.0 | |
29/10/2018 |
6.62
|
200 | 6.09 | 6.62 | 6.62 | 0 | 0 | 0 | |
26/10/2018 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
25/10/2018 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
24/10/2018 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
23/10/2018 |
6.09
|
100 | 6.69 | 6.69 | 6.09 | 0 | 100 | -0.0 | |
22/10/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
19/10/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
18/10/2018 |
6.69
|
200 | 6.96 | 7.62 | 6.69 | 0 | 0 | 0 | |
17/10/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
16/10/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
15/10/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
12/10/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
11/10/2018 |
6.96
|
1,000 | 6.89 | 6.96 | 6.96 | 0 | 0 | 0 | |
10/10/2018 |
6.89
|
100 | 6.82 | 6.89 | 6.89 | 0 | 0 | 0 | |
09/10/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
08/10/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
05/10/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
04/10/2018 |
6.82
|
500 | 7.09 | 7.09 | 6.43 | 0 | 100 | -0.0 | |
03/10/2018 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
02/10/2018 |
7.09
|
100 | 6.62 | 7.09 | 7.09 | 0 | 0 | 0 | |
01/10/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
28/09/2018 |
6.62
|
300 | 6.03 | 6.62 | 6.03 | 0 | 200 | -0.0 | |
27/09/2018 |
6.03
|
100 | 6.69 | 6.69 | 6.03 | 0 | 100 | -0.0 | |
26/09/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
25/09/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
24/09/2018 |
6.69
|
100 | 6.96 | 6.96 | 6.69 | 0 | 0 | 0 | |
21/09/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
20/09/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |