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) |
-6.70 | -25.57% | 2,100 | 0 | 0 |
19.50
26.20
19.50
|
2 tháng
(2024-07-22) |
-23 | -54.12% | 4,000 | 0 | 0 |
19.50
42.50
19.50
|
3 tháng
(2024-06-24) |
-12.20 | -38.49% | 4,900 | 0 | 0 |
19.50
44.70
19.50
|
6 tháng
(2024-03-25) |
-8.35 | -29.97% | 12,712 | 0 | 0 |
19.50
44.70
19.50
|
12 tháng
(2023-09-26) |
-2.15 | -9.94% | 46,953 | -5,750 | -0.2 |
15.74
44.70
19.50
|
24 tháng
(2022-10-03) |
-2.76 | -12.40% | 168,428 | -5,450 | -0.2 |
10.06
44.70
19.50
|
36 tháng
(2021-10-06) |
-7.20 | -26.96% | 495,710 | -2,250 | 0.0 |
10.06
44.70
19.50
|
60 tháng
(2019-10-17) |
10.38 | 113.80% | 1,029,167 | -1,650 | 0.0 |
7.21
44.70
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
18/09/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
17/09/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
14/09/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
13/09/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
12/09/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
11/09/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
10/09/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
07/09/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
06/09/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
05/09/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
04/09/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
31/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
30/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
29/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
28/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
27/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
24/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
23/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
22/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
21/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
20/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
17/08/2018: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
17/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
16/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
15/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
14/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
13/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
10/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
09/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
08/08/2018 |
9.33
|
6 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
07/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
06/08/2018 |
9.49
|
180,700 | 9.33 | 9.49 | 9.13 | 0 | 0 | 0 | |
03/08/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
02/08/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
01/08/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
31/07/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
30/07/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
27/07/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
26/07/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
25/07/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
24/07/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
23/07/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
20/07/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
19/07/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
18/07/2018 |
7.51
|
5,400 | 8.76 | 8.76 | 7.30 | 0 | 0 | 0 | |
17/07/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
16/07/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
13/07/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
12/07/2018 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
11/07/2018 |
8.07
|
300 | 9.33 | 9.45 | 8.07 | 0 | 0 | 0 | |
10/07/2018 |
7.71
|
5,500 | 9.53 | 9.86 | 7.71 | 0 | 0 | 0 | |
09/07/2018 |
9.37
|
4,500 | 8.52 | 9.37 | 7.30 | 0 | 0 | 0 | |
06/07/2018 |
7.30
|
730 | 8.11 | 9.13 | 7.30 | 0 | 0 | 0 | |
05/07/2018 |
7.55
|
2,900 | 8.93 | 9.17 | 7.30 | 0 | 0 | 0 | |
04/07/2018 |
7.30
|
200 | 8.72 | 8.72 | 7.30 | 0 | 0 | 0 | |
03/07/2018 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
02/07/2018 |
6.94
|
200 | 8.52 | 8.52 | 6.94 | 0 | 0 | 0 | |
29/06/2018 |
7.59
|
270 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
28/06/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
27/06/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
26/06/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
25/06/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
22/06/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
21/06/2018 |
7.10
|
2,200 | 9.13 | 9.13 | 7.10 | 0 | 0 | 0 | |
20/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
19/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
18/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
15/06/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
14/06/2018 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
13/06/2018 |
7.18
|
5,100 | 9.45 | 9.66 | 7.18 | 0 | 0 | 0 | |
12/06/2018 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
11/06/2018 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
08/06/2018 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
07/06/2018 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
06/06/2018 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
05/06/2018 |
6.45
|
1,800 | 8.52 | 8.52 | 6.45 | 1,700 | 0 | 0.0 | |
04/06/2018 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
01/06/2018 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
31/05/2018 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
30/05/2018 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
29/05/2018 |
6.45
|
300 | 8.11 | 8.11 | 6.45 | 0 | 0 | 0 | |
28/05/2018 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
25/05/2018 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
24/05/2018 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
23/05/2018 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
22/05/2018 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
21/05/2018 |
8.89
|
39 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
18/05/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
17/05/2018 |
8.89
|
10 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
16/05/2018 |
7.26
|
2,800 | 8.93 | 8.93 | 7.26 | 0 | 0 | 0 | |
15/05/2018 |
8.52
|
2 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
14/05/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
11/05/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
10/05/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
09/05/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
08/05/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
07/05/2018 |
8.52
|
1,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
04/05/2018 |
8.40
|
108 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
03/05/2018 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
02/05/2018 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |