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) |
-0.40 | -2.92% | 2,623,100 | -5,700 | -0.1 |
12.80
13.70
13.30
|
2 tháng
(2024-07-22) |
-0.50 | -3.62% | 4,706,100 | -1,470 | -0.0 |
12.80
14.20
13.30
|
3 tháng
(2024-06-21) |
-0.50 | -3.62% | 8,276,000 | -24,350 | -0.3 |
12.80
14.20
13.30
|
6 tháng
(2024-03-25) |
-3.50 | -20.83% | 26,157,393 | -72,800 | -1.2 |
12.70
16.80
13.30
|
12 tháng
(2023-09-25) |
-2.90 | -17.90% | 72,104,016 | 12,600 | 0.2 |
12.60
17.40
13.30
|
24 tháng
(2022-09-30) |
-4.40 | -24.86% | 159,922,239 | 35,000 | 0.2 |
8.10
21.40
13.30
|
36 tháng
(2021-10-05) |
-15.53 | -53.87% | 297,753,322 | 34,900 | 0.2 |
8.10
61.08
13.30
|
60 tháng
(2019-10-16) |
6.26 | 88.88% | 316,254,539 | 36,300 | 0.1 |
5
61.08
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
18/09/2018 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
17/09/2018 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
14/09/2018 |
7
|
100 | 6.67 | 7 | 7 | 0 | 0 | 0 | |
13/09/2018 |
6.67
|
300 | 6.25 | 7 | 6.67 | 0 | 0 | 0 | |
12/09/2018 |
6.25
|
1,700 | 6.88 | 6.92 | 6.25 | 0 | 0 | 0 | |
11/09/2018 |
6.88
|
300 | 6.46 | 7.04 | 6.88 | 0 | 0 | 0 | |
10/09/2018 |
6.46
|
800 | 6.46 | 7 | 6.46 | 0 | 0 | 0 | |
07/09/2018 |
6.46
|
600 | 6.63 | 7.08 | 6.46 | 0 | 0 | 0 | |
06/09/2018 |
6.63
|
200 | 6.46 | 6.96 | 6.63 | 0 | 0 | 0 | |
05/09/2018 |
6.46
|
800 | 6.46 | 7 | 6.46 | 0 | 0 | 0 | |
04/09/2018 |
6.46
|
500 | 6.54 | 6.88 | 6.46 | 0 | 0 | 0 | |
31/08/2018 |
6.54
|
200 | 6.50 | 6.54 | 6.54 | 0 | 0 | 0 | |
30/08/2018 |
6.50
|
500 | 6.46 | 6.67 | 6.50 | 0 | 0 | 0 | |
29/08/2018 |
6.46
|
700 | 6.96 | 7 | 6.46 | 0 | 0 | 0 | |
28/08/2018 |
6.96
|
200 | 6.88 | 7.04 | 6.96 | 0 | 0 | 0 | |
27/08/2018 |
6.88
|
200 | 6.67 | 7.08 | 6.88 | 0 | 0 | 0 | |
24/08/2018 |
6.67
|
400 | 6.79 | 7.08 | 6.67 | 0 | 0 | 0 | |
23/08/2018 |
6.79
|
200 | 6.67 | 6.88 | 6.79 | 0 | 0 | 0 | |
22/08/2018 |
6.67
|
200 | 6.67 | 6.88 | 6.67 | 0 | 0 | 0 | |
21/08/2018 |
6.67
|
400 | 6.88 | 6.88 | 6.67 | 0 | 0 | 0 | |
20/08/2018 |
6.88
|
100 | 6.46 | 6.88 | 6.88 | 0 | 0 | 0 | |
17/08/2018 |
6.46
|
400 | 6.25 | 7.08 | 6.46 | 0 | 0 | 0 | |
16/08/2018 |
6.25
|
300 | 6.25 | 6.46 | 6.25 | 0 | 0 | 0 | |
15/08/2018 |
6.25
|
300 | 6.25 | 6.67 | 6.25 | 0 | 0 | 0 | |
14/08/2018 |
6.25
|
600 | 6.25 | 6.67 | 6.25 | 0 | 0 | 0 | |
13/08/2018 |
6.25
|
500 | 6.67 | 6.67 | 6.25 | 0 | 0 | 0 | |
10/08/2018 |
6.67
|
100 | 6.46 | 6.67 | 6.67 | 0 | 0 | 0 | |
09/08/2018 |
6.46
|
100 | 6.67 | 6.67 | 6.46 | 0 | 0 | 0 | |
08/08/2018 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
07/08/2018 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
06/08/2018 |
6.67
|
100 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
03/08/2018 |
6.67
|
200 | 6.71 | 6.71 | 6.67 | 0 | 0 | 0 | |
02/08/2018 |
6.71
|
100 | 6.67 | 6.71 | 6.71 | 0 | 0 | 0 | |
01/08/2018 |
6.67
|
100 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
31/07/2018 |
6.67
|
600 | 6.67 | 6.75 | 6.67 | 0 | 0 | 0 | |
30/07/2018 |
6.67
|
500 | 6.67 | 6.88 | 6.67 | 0 | 0 | 0 | |
27/07/2018 |
6.67
|
700 | 6.67 | 6.83 | 6.67 | 0 | 0 | 0 | |
26/07/2018 |
6.67
|
400 | 6.67 | 7.08 | 6.67 | 0 | 0 | 0 | |
25/07/2018 |
6.67
|
800 | 6.67 | 7.04 | 6.67 | 0 | 0 | 0 | |
24/07/2018 |
6.67
|
500 | 6.96 | 7.08 | 6.67 | 0 | 0 | 0 | |
23/07/2018 |
6.96
|
300 | 6.79 | 7.08 | 6.96 | 0 | 0 | 0 | |
20/07/2018 |
6.79
|
200 | 6.75 | 7.08 | 6.79 | 0 | 0 | 0 | |
19/07/2018 |
6.75
|
200 | 6.67 | 6.79 | 6.75 | 0 | 0 | 0 | |
18/07/2018 |
6.67
|
400 | 6.67 | 6.79 | 6.67 | 0 | 0 | 0 | |
17/07/2018 |
6.67
|
600 | 7.08 | 7.08 | 6.67 | 0 | 0 | 0 | |
16/07/2018 |
7.08
|
200 | 6.67 | 7.08 | 7.08 | 0 | 0 | 0 | |
13/07/2018 |
6.67
|
700 | 6.71 | 6.83 | 6.67 | 0 | 0 | 0 | |
12/07/2018 |
6.71
|
600 | 6.79 | 7.04 | 6.71 | 0 | 0 | 0 | |
11/07/2018 |
6.79
|
500 | 6.71 | 6.88 | 6.67 | 0 | 0 | 0 | |
10/07/2018 |
6.71
|
400 | 6.63 | 6.88 | 6.71 | 0 | 0 | 0 | |
09/07/2018 |
6.63
|
700 | 6.67 | 6.79 | 6.63 | 0 | 0 | 0 | |
06/07/2018 |
6.67
|
500 | 6.17 | 6.79 | 6.67 | 0 | 0 | 0 | |
05/07/2018 |
6.17
|
400 | 6.13 | 6.88 | 6.17 | 0 | 0 | 0 | |
04/07/2018 |
6.13
|
600 | 6.04 | 6.21 | 6.13 | 0 | 0 | 0 | |
03/07/2018 |
6.04
|
600 | 5.83 | 6.38 | 6.04 | 0 | 0 | 0 | |
02/07/2018 |
5.83
|
1,400 | 7.50 | 7.50 | 5.83 | 0 | 0 | 0 | |
29/06/2018 |
7.50
|
2,400 | 7.29 | 7.50 | 6.21 | 0 | 900 | -0.0 | |
28/06/2018 |
7.29
|
0 | 7.92 | 7.29 | 7.29 | 0 | 0 | 0 | |
27/06/2018 |
7.92
|
1,000 | 8.33 | 8.33 | 7.08 | 0 | 0 | 0 | |
26/06/2018 |
8.33
|
100 | 7.50 | 8.33 | 8.33 | 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
|
110 | 6.67 | 7.50 | 7.50 | 0 | 0 | 0 | |
19/06/2018 |
6.67
|
0 | 7.08 | 6.67 | 6.67 | 0 | 0 | 0 | |
18/06/2018 |
7.08
|
300 | 6.46 | 7.08 | 6.46 | 0 | 300 | -0.0 | |
15/06/2018 |
6.46
|
300 | 6.17 | 6.46 | 5.67 | 0 | 0 | 0 | |
14/06/2018 |
6.17
|
200 | 5.58 | 6.17 | 5.17 | 0 | 0 | 0 | |
13/06/2018 |
5.58
|
200 | 4.21 | 5.58 | 5.21 | 0 | 0 | 0 | |
12/06/2018 |
4.21
|
200 | 4.25 | 5.58 | 4.21 | 0 | 0 | 0 | |
11/06/2018 |
4.25
|
1,300 | 4.58 | 5.25 | 4.17 | 0 | 0 | 0 | |
08/06/2018 |
4.58
|
100 | 4.17 | 4.58 | 4.58 | 0 | 0 | 0 | |
07/06/2018 |
4.17
|
200 | 3.75 | 4.17 | 4.17 | 0 | 0 | 0 | |
06/06/2018 |
3.75
|
500 | 3.33 | 3.75 | 3.75 | 0 | 0 | 0 | |
05/06/2018 |
3.33
|
600 | 3.75 | 3.75 | 3.33 | 300 | 0 | 0.0 | |
04/06/2018 |
3.75
|
200 | 4.33 | 4.33 | 3.71 | 0 | 0 | 0 | |
01/06/2018 |
4.33
|
0 | 4.25 | 4.33 | 4.33 | 0 | 0 | 0 | |
31/05/2018 |
4.25
|
1,200 | 4.96 | 4.96 | 4.25 | 0 | 0 | 0 | |
30/05/2018 |
4.96
|
1,500 | 5.83 | 5.83 | 4.96 | 0 | 0 | 0 | |
29/05/2018 |
5.83
|
0 | 6.21 | 5.83 | 5.83 | 0 | 0 | 0 | |
28/05/2018 |
6.21
|
200 | 6.17 | 6.21 | 5.42 | 0 | 0 | 0 | |
25/05/2018 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
24/05/2018 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
23/05/2018 |
6.17
|
100 | 5.42 | 6.17 | 6.17 | 0 | 0 | 0 | |
22/05/2018 |
5.42
|
1,600 | 6.29 | 6.29 | 5.42 | 0 | 0 | 0 | |
21/05/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
18/05/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
17/05/2018 |
6.29
|
0 | 7.08 | 6.29 | 6.29 | 0 | 0 | 0 | |
16/05/2018 |
7.08
|
200 | 6.25 | 7.08 | 5.46 | 0 | 0 | 0 | |
15/05/2018 |
6.25
|
2,100 | 6.13 | 6.25 | 6.25 | 0 | 0 | 0 | |
14/05/2018 |
6.13
|
0 | 6.88 | 6.13 | 6.13 | 0 | 0 | 0 | |
11/05/2018 |
6.88
|
12,800 | 6.25 | 6.88 | 5.46 | 0 | 0 | 0 | |
10/05/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
10/05/2018 |
6.25
|
7,000 | 6.46 | 6.46 | 6.25 | 0 | 0 | 0 | |
09/05/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
08/05/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
07/05/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
04/05/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
03/05/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
02/05/2018 |
6.46
|
400 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |