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) |
-0.40 | -2.96% | 2,000 | 0 | 0 |
12.30
13.50
13.10
|
2 tháng
(2024-07-22) |
0.40 | 3.15% | 9,100 | 0 | 0 |
11.50
13.50
13.10
|
3 tháng
(2024-06-21) |
0.40 | 3.15% | 10,700 | 0 | 0 |
11.50
13.50
13.10
|
6 tháng
(2024-03-25) |
0.50 | 3.97% | 125,900 | -2,200 | -0.0 |
11.50
13.50
13.10
|
12 tháng
(2023-09-25) |
0.48 | 3.77% | 405,300 | -2,300 | -0.0 |
11.50
13.50
13.10
|
24 tháng
(2022-09-30) |
1.11 | 9.30% | 765,808 | -3,600 | -0.0 |
10.46
13.50
13.10
|
36 tháng
(2021-10-05) |
2.86 | 27.93% | 1,616,157 | -85,500 | -1.1 |
9.61
13.50
13.10
|
60 tháng
(2019-10-16) |
6.99 | 114.29% | 2,644,237 | -98,800 | -1.2 |
5.85
13.50
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
14/02/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
13/02/2019 |
6.50
|
8 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
12/02/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
11/02/2019 |
6.50
|
400 | 6.37 | 6.50 | 6.50 | 0 | 0 | 0 | |
01/02/2019 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
31/01/2019 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
30/01/2019 |
6.37
|
900 | 6.24 | 6.37 | 6.37 | 0 | 0 | 0 | |
29/01/2019 |
6.24
|
100 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
28/01/2019 |
6.24
|
50 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
25/01/2019 |
6.24
|
5,700 | 6.24 | 6.37 | 6.24 | 0 | 0 | 0 | |
24/01/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
23/01/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
22/01/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
21/01/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
18/01/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
17/01/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
16/01/2019 |
6.24
|
100 | 6.18 | 6.24 | 6.24 | 0 | 0 | 0 | |
15/01/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/01/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
14/01/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
11/01/2019 |
6.18
|
5,800 | 6.12 | 6.30 | 6.12 | 0 | 0 | 0 | |
10/01/2019 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
09/01/2019 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
08/01/2019 |
6.12
|
2,000 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
07/01/2019 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
04/01/2019 |
6.12
|
300 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
03/01/2019 |
6.12
|
400 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
02/01/2019 |
6.12
|
100 | 5.88 | 6.12 | 6.12 | 0 | 0 | 0 | |
28/12/2018 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
27/12/2018 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
26/12/2018 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
25/12/2018 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
24/12/2018 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
21/12/2018 |
5.88
|
1,000 | 5.77 | 5.88 | 5.88 | 0 | 0 | 0 | |
20/12/2018 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
19/12/2018 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
18/12/2018 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
17/12/2018 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
14/12/2018 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
13/12/2018 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
12/12/2018 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
11/12/2018 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
10/12/2018 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
07/12/2018 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
06/12/2018 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
05/12/2018 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
04/12/2018 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
03/12/2018 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
30/11/2018 |
5.77
|
4,300 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
29/11/2018 |
5.77
|
700 | 5.88 | 5.88 | 5.77 | 0 | 0 | 0 | |
28/11/2018 |
5.88
|
100 | 5.59 | 5.88 | 5.88 | 0 | 0 | 0 | |
27/11/2018 |
5.59
|
5,000 | 5.65 | 5.65 | 5.59 | 5,000 | 0 | 0.0 | |
26/11/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
23/11/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
22/11/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
21/11/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
20/11/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
19/11/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
16/11/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
15/11/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
14/11/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
13/11/2018 |
5.65
|
500 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
12/11/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
09/11/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
08/11/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
07/11/2018 |
5.65
|
200 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
06/11/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
05/11/2018 |
5.65
|
2,000 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
02/11/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
01/11/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
31/10/2018 |
5.65
|
8,600 | 5.59 | 5.77 | 5.59 | 0 | 0 | 0 | |
30/10/2018 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
29/10/2018 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
26/10/2018 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
25/10/2018 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
24/10/2018 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
23/10/2018 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
22/10/2018 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
19/10/2018 |
5.59
|
2,800 | 5.59 | 5.59 | 5.59 | 2,800 | 1,900 | 0.0 | |
18/10/2018 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
17/10/2018 |
5.59
|
500 | 5.53 | 5.59 | 5.59 | 0 | 0 | 0 | |
16/10/2018 |
5.53
|
1,900 | 6.12 | 6.12 | 5.53 | 0 | 1,900 | -0.0 | |
15/10/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
12/10/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
11/10/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
10/10/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
09/10/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
08/10/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
05/10/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
04/10/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
03/10/2018 |
6.12
|
100 | 5.59 | 6.12 | 6.12 | 0 | 0 | 0 | |
02/10/2018 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
01/10/2018 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
28/09/2018 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
27/09/2018 |
5.59
|
2,000 | 5.53 | 5.59 | 5.59 | 0 | 0 | 0 | |
26/09/2018 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
25/09/2018 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
24/09/2018 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
21/09/2018 |
5.53
|
1,000 | 5.59 | 5.59 | 5.53 | 0 | 0 | 0 | |
20/09/2018 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |