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) |
-0.90 | -3.75% | 5,900 | 0 | 0 |
23.10
25
23.10
|
2 tháng
(2024-07-22) |
1.56 | 7.26% | 12,400 | 0 | 0 |
20.13
25
23.10
|
3 tháng
(2024-06-21) |
-0.22 | -0.92% | 20,700 | 0 | 0 |
20.13
25
23.10
|
6 tháng
(2024-03-25) |
2.59 | 12.65% | 40,404 | 0 | 0 |
18.26
25
23.10
|
12 tháng
(2023-09-25) |
3.06 | 15.28% | 53,868 | 0 | 0 |
17.79
25
23.10
|
24 tháng
(2022-09-30) |
-1.05 | -4.34% | 96,540 | -1,000 | -0.0 |
15.04
29.63
23.10
|
36 tháng
(2021-10-05) |
4.36 | 23.29% | 170,343 | 0 | 0.0 |
15.04
32.11
23.10
|
60 tháng
(2019-10-16) |
13.70 | 145.79% | 215,751 | 0 | 0.0 |
9.40
32.11
23.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
17/09/2018 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
14/09/2018 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
13/09/2018 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
12/09/2018 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
11/09/2018 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
10/09/2018 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
07/09/2018 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
06/09/2018 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
05/09/2018 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
04/09/2018 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
31/08/2018 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
30/08/2018 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
29/08/2018 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
28/08/2018 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
27/08/2018 |
7.89
|
3,000 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
24/08/2018 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
23/08/2018 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
22/08/2018 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
21/08/2018 |
7.00
|
36,900 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
20/08/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
17/08/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
16/08/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
15/08/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
14/08/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
13/08/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
10/08/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
09/08/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
08/08/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
07/08/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
06/08/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
03/08/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
02/08/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
01/08/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
31/07/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
30/07/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
27/07/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
26/07/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
25/07/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
24/07/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
23/07/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
20/07/2018 |
7.63
|
300 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
19/07/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
18/07/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
17/07/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
16/07/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
13/07/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
12/07/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
11/07/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
10/07/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
09/07/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
06/07/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
05/07/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
04/07/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
03/07/2018: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
03/07/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
02/07/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
29/06/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
28/06/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
27/06/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
26/06/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
25/06/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
22/06/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
21/06/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
20/06/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
19/06/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
18/06/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
15/06/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
14/06/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
13/06/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
12/06/2018 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
11/06/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
08/06/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
07/06/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
06/06/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
05/06/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
04/06/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
01/06/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
31/05/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
30/05/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
29/05/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
28/05/2018 |
6.54
|
100 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
25/05/2018 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
24/05/2018 |
5.69
|
100 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
23/05/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
22/05/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
21/05/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
18/05/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
17/05/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
16/05/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
15/05/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
14/05/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
11/05/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
10/05/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
09/05/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
08/05/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
07/05/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
04/05/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
03/05/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
02/05/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
27/04/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |