Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 3,100 | 0 | 0 |
18.90
24.10
21
|
2 tháng
(2024-07-22) |
-3.60 | -14.63% | 32,700 | 0 | 0 |
18.90
26
21
|
3 tháng
(2024-06-20) |
0.30 | 1.45% | 42,000 | 0 | 0 |
18.90
26
21
|
6 tháng
(2024-03-22) |
1.70 | 8.81% | 114,200 | 0 | 0 |
17.20
26
21
|
12 tháng
(2023-09-25) |
3.72 | 21.54% | 508,700 | 0 | 0 |
15.60
26
21
|
24 tháng
(2022-09-29) |
4.26 | 25.48% | 1,032,132 | 0 | 0 |
11.05
26
21
|
36 tháng
(2021-10-04) |
8.54 | 68.57% | 1,795,541 | 0 | 0 |
11.05
26
21
|
60 tháng
(2019-10-15) |
10.05 | 91.80% | 2,409,364 | 0 | 0 |
6.28
26
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/11/2018 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
29/11/2018 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
28/11/2018 |
12.39
|
2,100 | 8.85 | 12.39 | 12.39 | 0 | 0 | 0 | |
27/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
26/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
23/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
22/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
21/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
20/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
19/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
16/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
15/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
14/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
13/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
12/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
09/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
08/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
07/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
06/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
05/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
02/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
01/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
31/10/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
30/10/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
29/10/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
26/10/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
25/10/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
24/10/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
23/10/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
22/10/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
19/10/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
18/10/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
17/10/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
16/10/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
15/10/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
12/10/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
11/10/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
10/10/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
09/10/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
08/10/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
05/10/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
04/10/2018 |
8.85
|
0 | 9.18 | 8.85 | 8.85 | 0 | 0 | 0 | |
03/10/2018 |
9.18
|
200 | 8.20 | 9.18 | 8.53 | 0 | 0 | 0 | |
02/10/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
01/10/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
28/09/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
27/09/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
26/09/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
25/09/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
24/09/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
21/09/2018 |
8.20
|
600 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
20/09/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
19/09/2018 |
8.20
|
2,700 | 8.72 | 8.72 | 8.20 | 0 | 0 | 0 | |
18/09/2018 |
8.72
|
200 | 8.85 | 8.85 | 8.72 | 0 | 0 | 0 | |
17/09/2018 |
8.85
|
7,400 | 10.16 | 10.16 | 8.66 | 0 | 0 | 0 | |
14/09/2018 |
10.16
|
100 | 8.85 | 10.16 | 10.16 | 0 | 0 | 0 | |
13/09/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
12/09/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
12/09/2018 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
11/09/2018 |
8.85
|
200 | 7.71 | 8.85 | 8.85 | 0 | 0 | 0 | |
10/09/2018 |
7.71
|
26 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
07/09/2018 |
7.71
|
130 | 8.92 | 8.92 | 7.71 | 0 | 0 | 0 | |
06/09/2018 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
05/09/2018 |
8.92
|
103 | 7.90 | 8.92 | 8.92 | 0 | 0 | 0 | |
04/09/2018 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
31/08/2018 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
30/08/2018 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
29/08/2018 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
28/08/2018 |
7.90
|
100 | 7.71 | 7.90 | 7.90 | 0 | 0 | 0 | |
27/08/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
24/08/2018 |
7.71
|
100 | 9.04 | 9.04 | 7.71 | 0 | 0 | 0 | |
23/08/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
22/08/2018 |
9.04
|
100 | 7.90 | 9.04 | 9.04 | 0 | 0 | 0 | |
21/08/2018 |
7.90
|
1,000 | 7.65 | 7.90 | 7.90 | 0 | 0 | 0 | |
20/08/2018 |
7.65
|
3,900 | 8.85 | 8.85 | 7.65 | 0 | 0 | 0 | |
17/08/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
16/08/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
15/08/2018 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
14/08/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
13/08/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
10/08/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
09/08/2018 |
8.85
|
59 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
08/08/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
07/08/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
06/08/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
03/08/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
02/08/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
01/08/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
31/07/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
30/07/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
27/07/2018 |
8.85
|
500 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
26/07/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
25/07/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
24/07/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
23/07/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
20/07/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
19/07/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
18/07/2018 |
8.85
|
3,000 | 10.31 | 10.31 | 8.85 | 0 | 0 | 0 | |
17/07/2018 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
16/07/2018 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
13/07/2018 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |