Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 0.29% | 490,100 | 0 | 0 |
33.60
36.20
34.30
|
2 tháng
(2024-07-22) |
-0.30 | -0.87% | 1,638,200 | 0 | 0 |
30.20
36.20
34.30
|
3 tháng
(2024-06-24) |
-3.88 | -10.23% | 2,756,700 | 0 | 0 |
30.20
39
34.30
|
6 tháng
(2024-03-25) |
-11.87 | -25.82% | 6,861,557 | 0 | 0 |
30.20
47.43
34.30
|
12 tháng
(2023-09-26) |
-0.48 | -1.38% | 13,468,605 | -100 | -0.0 |
28.83
47.43
34.30
|
24 tháng
(2022-10-03) |
6.01 | 21.40% | 27,767,293 | -100 | -0.0 |
11.87
47.43
34.30
|
36 tháng
(2021-10-06) |
-3.23 | -8.66% | 64,160,870 | -15,975 | -1.0 |
11.87
73.40
34.30
|
60 tháng
(2019-10-17) |
26.80 | 367.22% | 69,627,980 | -15,975 | -1.0 |
5.13
73.40
34.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
18/09/2018 |
8.02
|
3,000 | 7.38 | 8.02 | 8.02 | 0 | 0 | 0 | |
17/09/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
14/09/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
13/09/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
12/09/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
11/09/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
10/09/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
07/09/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
06/09/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
05/09/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
04/09/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
31/08/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
30/08/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
29/08/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
28/08/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
27/08/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
24/08/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
23/08/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
22/08/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
21/08/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
20/08/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
17/08/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
16/08/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
15/08/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
14/08/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
13/08/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
10/08/2018 |
7.38
|
100 | 7.22 | 7.38 | 7.38 | 0 | 0 | 0 | |
09/08/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
08/08/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
07/08/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
06/08/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
03/08/2018 |
7.22
|
100 | 7.06 | 7.22 | 7.22 | 0 | 0 | 0 | |
02/08/2018 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
01/08/2018 |
7.06
|
500 | 6.90 | 7.06 | 7.06 | 0 | 0 | 0 | |
31/07/2018 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
30/07/2018 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
27/07/2018 |
6.90
|
400 | 7.22 | 7.22 | 6.90 | 0 | 0 | 0 | |
26/07/2018 |
7.22
|
100 | 6.90 | 7.22 | 7.22 | 0 | 0 | 0 | |
25/07/2018 |
6.90
|
200 | 7.38 | 7.38 | 6.90 | 0 | 0 | 0 | |
24/07/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
23/07/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
20/07/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
19/07/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
18/07/2018 |
7.38
|
200 | 7.38 | 7.62 | 7.38 | 0 | 0 | 0 | |
17/07/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
16/07/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
13/07/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
12/07/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
11/07/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
10/07/2018 |
7.38
|
100 | 7.22 | 7.38 | 7.38 | 0 | 0 | 0 | |
09/07/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
06/07/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
05/07/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
04/07/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
03/07/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
02/07/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
29/06/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
28/06/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
27/06/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
26/06/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
25/06/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
22/06/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
21/06/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
20/06/2018 |
7.22
|
2,500 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
19/06/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
18/06/2018 |
7.22
|
500 | 6.98 | 7.22 | 7.22 | 0 | 0 | 0 | |
15/06/2018 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
14/06/2018 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
13/06/2018 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
12/06/2018 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
11/06/2018 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
08/06/2018 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
07/06/2018 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
06/06/2018 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
05/06/2018 |
6.98
|
300 | 6.82 | 6.98 | 6.98 | 0 | 0 | 0 | |
04/06/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
01/06/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
31/05/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
30/05/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
29/05/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
28/05/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
25/05/2018 |
6.82
|
600 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
24/05/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
23/05/2018 |
6.82
|
200 | 6.58 | 6.82 | 6.82 | 0 | 0 | 0 | |
22/05/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
21/05/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
18/05/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
17/05/2018 |
6.58
|
700 | 6.66 | 6.66 | 6.58 | 0 | 0 | 0 | |
16/05/2018 |
6.66
|
600 | 6.66 | 6.82 | 6.66 | 0 | 0 | 0 | |
15/05/2018 |
6.66
|
24 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
14/05/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
11/05/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
10/05/2018 |
6.66
|
2,300 | 6.82 | 6.82 | 6.66 | 0 | 0 | 0 | |
09/05/2018 |
6.82
|
700 | 6.66 | 6.82 | 6.82 | 0 | 0 | 0 | |
08/05/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
07/05/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
07/05/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
04/05/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
03/05/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
02/05/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |