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) |
-1.10 | -5.39% | 19,500 | -9,600 | -0.2 |
19
20.40
19.30
|
2 tháng
(2024-07-22) |
-1.70 | -8.10% | 44,100 | -9,600 | -0.2 |
19
21.50
19.30
|
3 tháng
(2024-06-24) |
0.10 | 0.52% | 96,200 | -11,800 | -0.2 |
19
22.90
19.30
|
6 tháng
(2024-03-25) |
-5.54 | -22.32% | 297,400 | -23,900 | -0.5 |
18.20
25.23
19.30
|
12 tháng
(2023-09-26) |
3.92 | 25.45% | 920,100 | -13,000 | -0.2 |
15.38
32.30
19.30
|
24 tháng
(2022-10-03) |
10.40 | 116.77% | 2,345,497 | 11,300 | 0.8 |
8.35
34.22
19.30
|
36 tháng
(2021-10-06) |
9.85 | 104.29% | 2,396,837 | 11,300 | 0.8 |
6.74
34.22
19.30
|
60 tháng
(2019-10-17) |
15.28 | 379.67% | 2,457,798 | 10,200 | 0.7 |
3.39
34.22
19.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
07/07/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
06/07/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
05/07/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
02/07/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
01/07/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
30/06/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
29/06/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
28/06/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
25/06/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
24/06/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
23/06/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
22/06/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
21/06/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
18/06/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
17/06/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
16/06/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
15/06/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
14/06/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
11/06/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
10/06/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
09/06/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
08/06/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
07/06/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
04/06/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
03/06/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
02/06/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
01/06/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
31/05/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
28/05/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
27/05/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
26/05/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
25/05/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
24/05/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
21/05/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
20/05/2021 |
5.47
|
1,100 | 6.04 | 6.04 | 5.47 | 0 | 0 | 0 | |
19/05/2021 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
18/05/2021 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
17/05/2021 |
6.04
|
100 | 6.69 | 6.69 | 6.04 | 0 | 0 | 0 | |
14/05/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
13/05/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
12/05/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
11/05/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
10/05/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
07/05/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
06/05/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
05/05/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
04/05/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
29/04/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
28/04/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
27/04/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
26/04/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
23/04/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
22/04/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
20/04/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
19/04/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/04/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
16/04/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
15/04/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
14/04/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
13/04/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
12/04/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
09/04/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
08/04/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
07/04/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
06/04/2021 |
6.69
|
1,000 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
05/04/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
02/04/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
01/04/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
31/03/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
30/03/2021 |
6.69
|
200 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
29/03/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
26/03/2021 |
6.69
|
100 | 6.14 | 6.69 | 6.69 | 0 | 0 | 0 | |
25/03/2021 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
24/03/2021 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
23/03/2021 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
22/03/2021 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
19/03/2021 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
18/03/2021 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
17/03/2021 |
6.14
|
5,600 | 5.59 | 6.14 | 5.59 | 0 | 0 | 0 | |
16/03/2021 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
15/03/2021 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
12/03/2021 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
11/03/2021 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
10/03/2021 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
09/03/2021 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
08/03/2021 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
05/03/2021 |
5.59
|
4,000 | 5.08 | 5.59 | 5.59 | 0 | 0 | 0 | |
04/03/2021 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
03/03/2021 |
5.08
|
100 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
02/03/2021 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
01/03/2021 |
5.08
|
600 | 5.34 | 5.34 | 5.08 | 0 | 0 | 0 | |
26/02/2021 |
5.34
|
900 | 5.34 | 5.34 | 5.08 | 0 | 0 | 0 | |
25/02/2021 |
5.34
|
1,400 | 5.93 | 5.93 | 5.34 | 0 | 0 | 0 | |
24/02/2021 |
5.93
|
900 | 5.76 | 6.31 | 5.93 | 0 | 0 | 0 | |
23/02/2021 |
5.76
|
22,000 | 6.40 | 6.40 | 5.76 | 0 | 0 | 0 | |
22/02/2021 |
6.40
|
2,200 | 5.84 | 6.40 | 6.40 | 0 | 0 | 0 | |
19/02/2021 |
5.84
|
100 | 5.34 | 5.84 | 5.84 | 0 | 0 | 0 | |
18/02/2021 |
5.34
|
100 | 4.87 | 5.34 | 5.34 | 0 | 0 | 0 | |
17/02/2021 |
4.87
|
100 | 4.45 | 4.87 | 4.87 | 0 | 0 | 0 | |
09/02/2021 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |