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 | -6.98% | 301,200 | 0 | 0 |
11.60
13
12
|
2 tháng
(2024-07-22) |
-1 | -7.69% | 421,700 | 1,000 | 0.0 |
11.60
14
12
|
3 tháng
(2024-06-21) |
-2.70 | -18.37% | 1,106,600 | 1,000 | 0.0 |
11.60
14.70
12
|
6 tháng
(2024-03-25) |
-0.50 | -4% | 3,743,300 | 2,800 | 0.0 |
11
15
12
|
12 tháng
(2023-09-25) |
-1.49 | -11.07% | 11,242,500 | 13,000 | 0.2 |
9.49
15
12
|
24 tháng
(2022-09-30) |
2.42 | 25.20% | 21,823,390 | 21,400 | 0.3 |
6.98
18.15
12
|
36 tháng
(2021-10-05) |
-4.54 | -27.43% | 48,860,435 | 21,000 | 0.1 |
6.62
30.45
12
|
60 tháng
(2019-10-16) |
8.56 | 248.57% | 69,944,489 | 21,600 | 0.1 |
3.29
30.45
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2018 |
5.55
|
11,504 | 5.55 | 5.62 | 5.34 | 0 | 0 | 0 | |
14/09/2018 |
5.55
|
7,900 | 5.62 | 5.69 | 5.41 | 0 | 0 | 0 | |
13/09/2018 |
5.62
|
12,400 | 5.62 | 5.62 | 5.41 | 0 | 0 | 0 | |
12/09/2018 |
5.62
|
7,710 | 5.76 | 5.76 | 5.62 | 0 | 0 | 0 | |
11/09/2018 |
5.76
|
7,320 | 5.13 | 5.76 | 5.20 | 0 | 0 | 0 | |
10/09/2018 |
5.13
|
12,800 | 5.69 | 5.90 | 4.99 | 0 | 0 | 0 | |
07/09/2018: Cổ tức tiền mặt tỉ lệ: 34% | |||||||||
07/09/2018 |
5.69
|
2,210 | 6.04 | 6.11 | 5.62 | 0 | 0 | 0 | |
06/09/2018 |
6.04
|
42,900 | 5.99 | 6.29 | 5.84 | 0 | 0 | 0 | |
05/09/2018 |
5.99
|
49,779 | 6.29 | 6.29 | 5.94 | 0 | 0 | 0 | |
04/09/2018 |
6.29
|
110,574 | 5.99 | 6.29 | 5.79 | 0 | 0 | 0 | |
31/08/2018 |
5.99
|
29,530 | 6.04 | 6.04 | 5.79 | 0 | 0 | 0 | |
30/08/2018 |
6.04
|
35,670 | 6.19 | 6.19 | 5.89 | 0 | 0 | 0 | |
29/08/2018 |
6.19
|
88,800 | 6.50 | 6.50 | 6.04 | 0 | 0 | 0 | |
28/08/2018 |
6.50
|
103,800 | 5.94 | 6.80 | 6.14 | 0 | 0 | 0 | |
27/08/2018 |
5.94
|
64,690 | 5.69 | 5.94 | 5.79 | 0 | 0 | 0 | |
24/08/2018 |
5.69
|
174,640 | 4.93 | 5.69 | 4.98 | 0 | 0 | 0 | |
23/08/2018 |
4.93
|
35,800 | 4.93 | 5.14 | 4.78 | 0 | 0 | 0 | |
22/08/2018 |
4.93
|
6,800 | 5.54 | 5.54 | 4.78 | 0 | 0 | 0 | |
21/08/2018 |
5.54
|
26,300 | 6.50 | 6.50 | 5.54 | 0 | 0 | 0 | |
20/08/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
17/08/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
16/08/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
15/08/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
14/08/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
13/08/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
10/08/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
09/08/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
08/08/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
07/08/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
06/08/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
03/08/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
02/08/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
01/08/2018 |
6.50
|
100 | 5.84 | 6.50 | 6.50 | 0 | 0 | 0 | |
31/07/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
30/07/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
27/07/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
26/07/2018 |
5.84
|
100 | 5.14 | 5.84 | 5.84 | 0 | 0 | 0 | |
25/07/2018 |
5.14
|
100 | 4.48 | 5.14 | 5.14 | 0 | 0 | 0 | |
24/07/2018 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
23/07/2018 |
4.48
|
100 | 4.38 | 4.48 | 4.48 | 0 | 0 | 0 | |
20/07/2018 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
19/07/2018 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
18/07/2018 |
4.38
|
2,700 | 5.14 | 5.14 | 4.38 | 0 | 0 | 0 | |
17/07/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
16/07/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
13/07/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
12/07/2018 |
5.14
|
100 | 4.53 | 5.14 | 5.14 | 0 | 0 | 0 | |
11/07/2018 |
4.53
|
1,000 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
10/07/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
09/07/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
06/07/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
05/07/2018 |
4.53
|
1,400 | 4.58 | 4.58 | 4.53 | 0 | 0 | 0 | |
04/07/2018 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
03/07/2018 |
4.58
|
100 | 4.63 | 4.63 | 4.58 | 0 | 0 | 0 | |
02/07/2018 |
4.63
|
17,600 | 5.24 | 5.24 | 3.27 | 0 | 0 | 0 | |
29/06/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
28/06/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
27/06/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
26/06/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
25/06/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
22/06/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
21/06/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
20/06/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
19/06/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
18/06/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
15/06/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
14/06/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
13/06/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
12/06/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
11/06/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
08/06/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
07/06/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
06/06/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
05/06/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
04/06/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
01/06/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
31/05/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
30/05/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
29/05/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
28/05/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
25/05/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
24/05/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
23/05/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
22/05/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
21/05/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
18/05/2018 |
5.24
|
0 | 5.19 | 5.24 | 5.24 | 0 | 0 | 0 | |
17/05/2018 |
5.19
|
2,000 | 4.98 | 5.29 | 5.19 | 0 | 0 | 0 | |
16/05/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
15/05/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
14/05/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
11/05/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
10/05/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
09/05/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
08/05/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
07/05/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
04/05/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
03/05/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
02/05/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
27/04/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
26/04/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |