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 | -2.74% | 28,800 | -1,700 | -0.0 |
6.10
7.30
7.10
|
2 tháng
(2024-07-22) |
-0.70 | -8.97% | 34,900 | -4,500 | -0.0 |
6.10
8.50
7.10
|
3 tháng
(2024-06-21) |
-0.10 | -1.39% | 41,900 | -4,900 | -0.0 |
6.10
8.50
7.10
|
6 tháng
(2024-03-25) |
-0.02 | -0.35% | 69,801 | -5,100 | -0.0 |
6.10
8.50
7.10
|
12 tháng
(2023-09-25) |
-0.68 | -8.75% | 165,174 | -9,200 | -0.1 |
6.10
8.91
7.10
|
24 tháng
(2022-09-30) |
-0.59 | -7.71% | 767,421 | -14,000 | -0.1 |
5.85
9.74
7.10
|
36 tháng
(2021-10-05) |
-1.18 | -14.24% | 1,332,320 | -24,900 | -0.2 |
5.85
10.87
7.10
|
60 tháng
(2019-10-16) |
-5.18 | -42.19% | 1,832,582 | -17,100 | -0.1 |
5.85
13.38
7.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/01/2019 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
14/01/2019 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
11/01/2019 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
10/01/2019 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
09/01/2019 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
08/01/2019 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
07/01/2019 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
04/01/2019 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
03/01/2019 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
02/01/2019 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
28/12/2018 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
27/12/2018 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
26/12/2018 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
25/12/2018 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
24/12/2018 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
21/12/2018 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
20/12/2018 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
19/12/2018 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
18/12/2018 |
17.33
|
100 | 15.21 | 17.33 | 17.33 | 0 | 0 | 0 | |
17/12/2018 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
14/12/2018 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
13/12/2018 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
12/12/2018 |
15.21
|
100 | 13.44 | 15.21 | 15.21 | 0 | 0 | 0 | |
11/12/2018 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
10/12/2018 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
07/12/2018 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
06/12/2018 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
05/12/2018 |
13.44
|
4,000 | 12.74 | 13.44 | 13.44 | 0 | 0 | 0 | |
04/12/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
03/12/2018 |
12.74
|
900 | 14.15 | 14.15 | 12.74 | 400 | 0 | 0.0 | |
30/11/2018 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
29/11/2018 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
28/11/2018 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
27/11/2018 |
14.15
|
100 | 13.80 | 14.15 | 14.15 | 0 | 0 | 0 | |
26/11/2018 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
23/11/2018 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
22/11/2018 |
13.80
|
100 | 12.74 | 13.80 | 13.80 | 0 | 0 | 0 | |
21/11/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
20/11/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
19/11/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
16/11/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
15/11/2018 |
12.74
|
500 | 14.72 | 14.72 | 12.74 | 0 | 0 | 0 | |
14/11/2018 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
13/11/2018 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
12/11/2018 |
14.72
|
2,000 | 12.81 | 14.72 | 14.72 | 2,000 | 2,000 | 0 | |
09/11/2018 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
08/11/2018 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
07/11/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/11/2018 |
12.81
|
0 | 12.74 | 12.81 | 12.81 | 0 | 0 | 0 | |
06/11/2018 |
12.74
|
400 | 12.74 | 12.87 | 12.74 | 0 | 0 | 0 | |
05/11/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
02/11/2018 |
12.74
|
300 | 12.67 | 12.74 | 12.74 | 0 | 0 | 0 | |
01/11/2018 |
12.67
|
3,000 | 12.74 | 12.74 | 12.67 | 0 | 0 | 0 | |
31/10/2018 |
12.74
|
1,000 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
30/10/2018 |
12.74
|
1,000 | 12.67 | 12.74 | 12.74 | 0 | 0 | 0 | |
29/10/2018 |
12.67
|
4,000 | 12.74 | 12.74 | 12.67 | 3,800 | 3,800 | 0 | |
26/10/2018 |
12.74
|
1,600 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
25/10/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
24/10/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
23/10/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
22/10/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
19/10/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
18/10/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
17/10/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
16/10/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
15/10/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
12/10/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
11/10/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
10/10/2018 |
12.74
|
1,600 | 12.74 | 12.74 | 12.67 | 0 | 0 | 0 | |
09/10/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
08/10/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
05/10/2018 |
12.74
|
100 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
04/10/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
03/10/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
02/10/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
01/10/2018 |
12.74
|
100 | 12.87 | 12.87 | 12.74 | 0 | 0 | 0 | |
28/09/2018 |
12.87
|
1,000 | 12.74 | 12.87 | 12.87 | 0 | 0 | 0 | |
27/09/2018 |
12.74
|
2,000 | 12.40 | 12.74 | 12.74 | 0 | 0 | 0 | |
26/09/2018 |
12.40
|
2,000 | 12.47 | 12.47 | 12.40 | 0 | 0 | 0 | |
25/09/2018 |
12.47
|
2,500 | 12.74 | 12.74 | 12.40 | 0 | 0 | 0 | |
24/09/2018 |
12.74
|
4,000 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
21/09/2018 |
12.74
|
300 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
20/09/2018 |
12.74
|
1,000 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
19/09/2018 |
12.74
|
100 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
18/09/2018 |
12.74
|
1,000 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
17/09/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
14/09/2018 |
12.74
|
4,000 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
13/09/2018 |
12.74
|
2,000 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
12/09/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
11/09/2018 |
12.74
|
2,000 | 12.94 | 12.94 | 12.74 | 0 | 0 | 0 | |
10/09/2018 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
07/09/2018 |
12.94
|
0 | 13.07 | 12.94 | 12.94 | 0 | 0 | 0 | |
06/09/2018 |
13.07
|
19,700 | 12.74 | 13.07 | 12.74 | 0 | 0 | 0 | |
05/09/2018 |
12.74
|
16,300 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
04/09/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
31/08/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
30/08/2018 |
12.74
|
1,000 | 12.67 | 12.74 | 12.74 | 0 | 0 | 0 | |
29/08/2018 |
12.67
|
300 | 12.74 | 12.74 | 12.67 | 0 | 0 | 0 | |
28/08/2018 |
12.74
|
300 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
27/08/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
24/08/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |