Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
0 | 0% | 2,500 | 0 | 0 |
16
16
16
|
2 tháng
(2025-05-29) |
0.50 | 3.23% | 7,500 | 0 | 0 |
15.50
16
16
|
3 tháng
(2025-04-29) |
0.47 | 3.03% | 7,500 | 0 | 0 |
15.50
16
16
|
6 tháng
(2025-02-03) |
-0.40 | -2.43% | 22,000 | 0 | 0 |
15.43
16.40
16
|
12 tháng
(2024-08-02) |
-0.98 | -5.75% | 66,200 | 0 | 0 |
15.43
17.85
16
|
24 tháng
(2023-08-08) |
0.16 | 1.03% | 253,700 | 0 | 0 |
13.97
19.97
16
|
36 tháng
(2022-08-15) |
0.24 | 1.53% | 365,200 | 0 | 0 |
13.51
19.97
16
|
60 tháng
(2020-08-24) |
-3.24 | -16.85% | 440,200 | 0 | 0 |
13.51
23.19
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/07/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
25/07/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
24/07/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
23/07/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
22/07/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
19/07/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
18/07/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
17/07/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
16/07/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
15/07/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
12/07/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
11/07/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
10/07/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
09/07/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
08/07/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
05/07/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
04/07/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
03/07/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
02/07/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
01/07/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
28/06/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
27/06/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
26/06/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
25/06/2019 |
8.50
|
3,000 | 8.33 | 8.50 | 8.50 | 0 | 0 | 0 | |
24/06/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
21/06/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
20/06/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
19/06/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
18/06/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
17/06/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
14/06/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
13/06/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
12/06/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
11/06/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
10/06/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
07/06/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
06/06/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
05/06/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
04/06/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
03/06/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
31/05/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
30/05/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
29/05/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
28/05/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
27/05/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
24/05/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
23/05/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
22/05/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
21/05/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
20/05/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
17/05/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
16/05/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
15/05/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
14/05/2019: Cổ tức tiền mặt tỉ lệ: 2.23% | |||||||||
14/05/2019 |
8.33
|
0 | 8.32 | 8.33 | 8.33 | 0 | 0 | 0 | |
13/05/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
10/05/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
09/05/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
08/05/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
07/05/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
06/05/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
03/05/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
02/05/2019 |
8.31
|
4,400 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
26/04/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
25/04/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
24/04/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
23/04/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
22/04/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
19/04/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
18/04/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
17/04/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
16/04/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
12/04/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
11/04/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
10/04/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
09/04/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
08/04/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
05/04/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
04/04/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
03/04/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
02/04/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
01/04/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
29/03/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
28/03/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
27/03/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
26/03/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
25/03/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
22/03/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
21/03/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
20/03/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
19/03/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
18/03/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
15/03/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
14/03/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
13/03/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
12/03/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
11/03/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
08/03/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
07/03/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
06/03/2019 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
05/03/2019 |
8.31
|
4,500 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |