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) |
0.10 | 1.67% | 58,300 | 0 | 0 |
5.70
6.30
6.10
|
2 tháng
(2024-07-22) |
0.20 | 3.39% | 72,100 | 0 | 0 |
5.70
6.80
6.10
|
3 tháng
(2024-06-20) |
-0.60 | -8.96% | 107,200 | 0 | 0 |
5.70
7.30
6.10
|
6 tháng
(2024-03-22) |
-1.40 | -18.67% | 207,900 | 0 | 0 |
5.70
7.50
6.10
|
12 tháng
(2023-09-25) |
-0.70 | -10.29% | 730,724 | -2,000 | -0.0 |
5.60
9
6.10
|
24 tháng
(2022-09-29) |
-7.20 | -54.14% | 1,516,126 | 0 | 0.0 |
5.60
13.30
6.10
|
36 tháng
(2021-10-04) |
-5.52 | -47.50% | 4,126,789 | 0 | 0.0 |
5.60
24.17
6.10
|
60 tháng
(2019-10-15) |
0.15 | 2.53% | 4,690,439 | 300 | 0.0 |
4.37
24.17
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
17/09/2018 |
12.22
|
100 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
14/09/2018 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
13/09/2018 |
13.04
|
100 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
12/09/2018 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
11/09/2018 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
10/09/2018 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
07/09/2018 |
14.39
|
100 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
06/09/2018 |
13.31
|
300 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
05/09/2018 |
11.59
|
100 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
04/09/2018 |
10.14
|
100 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
31/08/2018 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
30/08/2018 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
29/08/2018 |
10.41
|
900 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
28/08/2018 |
11.32
|
100 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
27/08/2018 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
24/08/2018 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
23/08/2018 |
13.13
|
1,300 | 14.49 | 14.49 | 13.13 | 0 | 0 | 0 | |
22/08/2018 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
21/08/2018 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
20/08/2018 |
15.12
|
100 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
17/08/2018 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 | |
16/08/2018 |
15.39
|
100 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 | |
15/08/2018 |
18.02
|
100 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
14/08/2018 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
13/08/2018 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
10/08/2018 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
09/08/2018 |
21.18
|
100 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
08/08/2018 |
18.47
|
100 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
07/08/2018 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
06/08/2018 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
03/08/2018 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
02/08/2018 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
01/08/2018 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
31/07/2018 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
30/07/2018 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
27/07/2018 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
26/07/2018 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
25/07/2018 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
24/07/2018 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
23/07/2018 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
20/07/2018 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
19/07/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/07/2018 |
16.30
|
200 | 15.84 | 16.30 | 15.84 | 0 | 0 | 0 | |
18/07/2018 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
17/07/2018 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
16/07/2018 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
13/07/2018 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
12/07/2018 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
11/07/2018 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
10/07/2018 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
09/07/2018 |
12.35
|
200 | 16.18 | 16.18 | 12.35 | 0 | 0 | 0 | |
06/07/2018 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
05/07/2018 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
04/07/2018 |
14.13
|
100 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
03/07/2018 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
02/07/2018 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
29/06/2018 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
28/06/2018 |
12.35
|
100 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
27/06/2018 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
26/06/2018 |
11.92
|
1,000 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
25/06/2018 |
11.92
|
1,000 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
22/06/2018 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
21/06/2018 |
10.73
|
1,400 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
20/06/2018 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
19/06/2018 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
18/06/2018 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
15/06/2018 |
9.37
|
1,000 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
14/06/2018 |
10.98
|
1,000 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
13/06/2018 |
12.86
|
100 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
12/06/2018 |
11.32
|
2,100 | 12.60 | 12.60 | 10.98 | 0 | 0 | 0 | |
11/06/2018 |
11.07
|
1,500 | 10.73 | 11.07 | 10.73 | 0 | 0 | 0 | |
08/06/2018 |
10.64
|
4,600 | 12.43 | 12.43 | 10.64 | 0 | 0 | 0 | |
07/06/2018 |
10.64
|
1,100 | 12.69 | 12.69 | 10.64 | 0 | 0 | 0 | |
06/06/2018 |
10.90
|
10,000 | 14.64 | 14.64 | 10.90 | 0 | 0 | 0 | |
05/06/2018 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
04/06/2018 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
01/06/2018 |
12.77
|
1,600 | 12.69 | 12.77 | 12.69 | 0 | 0 | 0 | |
31/05/2018 |
12.77
|
500 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
30/05/2018 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
29/05/2018 |
12.69
|
100 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
28/05/2018 |
11.49
|
100 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
25/05/2018 |
10.13
|
2,000 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
24/05/2018 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
23/05/2018 |
10.22
|
600 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
22/05/2018 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
21/05/2018 |
9.54
|
100 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
18/05/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
17/05/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
16/05/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
15/05/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
14/05/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
11/05/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
10/05/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
09/05/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
08/05/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
07/05/2018 |
9.45
|
400 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
04/05/2018 |
10.56
|
600 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
03/05/2018 |
12.35
|
800 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
02/05/2018 |
14.47
|
100 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
27/04/2018 |
15.75
|
100 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |