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) |
0.20 | 1.94% | 12,900 | 2,500 | 0.0 |
9.60
11.20
10.50
|
2 tháng
(2024-07-22) |
0.20 | 1.94% | 12,900 | 2,500 | 0.0 |
9.60
11.20
10.50
|
3 tháng
(2024-06-21) |
-0.85 | -7.49% | 16,900 | 2,500 | 0.0 |
9.60
11.40
10.50
|
6 tháng
(2024-04-09) |
-0.85 | -7.49% | 24,600 | 2,100 | 0.0 |
9.60
11.40
10.50
|
12 tháng
(2023-09-26) |
0.57 | 5.73% | 32,700 | 2,100 | 0.0 |
9.60
11.40
10.50
|
24 tháng
(2022-09-30) |
-1.75 | -14.29% | 75,853 | 2,100 | 0.0 |
6.56
12.25
10.50
|
36 tháng
(2021-10-05) |
-1.85 | -14.97% | 197,981 | 2,400 | 0.0 |
6.56
15.31
10.50
|
60 tháng
(2019-10-16) |
3.64 | 53.04% | 505,136 | 2,500 | 0.0 |
6.56
15.31
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
28/11/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
27/11/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
26/11/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
23/11/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
22/11/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
21/11/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
20/11/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
19/11/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
16/11/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
15/11/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
14/11/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
13/11/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
12/11/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
09/11/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
08/11/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
07/11/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
06/11/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
05/11/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
02/11/2018 |
6.50
|
100 | 5.85 | 6.50 | 6.50 | 0 | 0 | 0 | |
01/11/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
31/10/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
30/10/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
29/10/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
26/10/2018 |
5.85
|
500 | 6.11 | 6.11 | 5.85 | 0 | 0 | 0 | |
25/10/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
24/10/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
23/10/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
22/10/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
19/10/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
18/10/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
17/10/2018 |
6.11
|
6,200 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
16/10/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
15/10/2018 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
12/10/2018 |
6.11
|
100 | 5.46 | 6.11 | 6.11 | 0 | 0 | 0 | |
11/10/2018 |
5.46
|
100 | 6.37 | 6.37 | 5.46 | 0 | 0 | 0 | |
10/10/2018 |
6.37
|
100 | 6.24 | 6.37 | 6.37 | 0 | 0 | 0 | |
09/10/2018 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
08/10/2018 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
05/10/2018 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
04/10/2018 |
6.24
|
400 | 5.98 | 6.24 | 6.18 | 0 | 0 | 0 | |
03/10/2018 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
02/10/2018 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
01/10/2018 |
5.98
|
200 | 5.79 | 5.98 | 5.98 | 0 | 0 | 0 | |
28/09/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
27/09/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
26/09/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
25/09/2018 |
5.79
|
1 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
24/09/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
21/09/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
20/09/2018 |
5.79
|
200 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
19/09/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
18/09/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
17/09/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
14/09/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
13/09/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
12/09/2018 |
5.79
|
200 | 5.27 | 5.79 | 5.79 | 0 | 0 | 0 | |
11/09/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
10/09/2018 |
5.27
|
229 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
07/09/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
06/09/2018 |
5.27
|
3,000 | 6.18 | 6.18 | 5.27 | 0 | 0 | 0 | |
05/09/2018 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
04/09/2018 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
31/08/2018 |
6.18
|
330 | 5.40 | 6.18 | 6.18 | 0 | 0 | 0 | |
30/08/2018 |
5.40
|
21,600 | 4.75 | 5.40 | 5.40 | 0 | 0 | 0 | |
29/08/2018 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
28/08/2018 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
27/08/2018 |
4.75
|
400 | 4.16 | 4.75 | 4.75 | 0 | 0 | 0 | |
24/08/2018 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
23/08/2018 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
22/08/2018 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
21/08/2018 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
20/08/2018 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
17/08/2018 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
16/08/2018 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
15/08/2018 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
14/08/2018 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
13/08/2018 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
10/08/2018 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
09/08/2018 |
4.16
|
100 | 3.64 | 4.16 | 4.16 | 0 | 0 | 0 | |
08/08/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
07/08/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
06/08/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
03/08/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
02/08/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
01/08/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
31/07/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
30/07/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
27/07/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
26/07/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
25/07/2018: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
25/07/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
24/07/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
23/07/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
20/07/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
19/07/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
18/07/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
17/07/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
16/07/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
13/07/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
12/07/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |