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 | -1.18% | 19,300 | 0 | 0 |
8.30
8.50
8.40
|
2 tháng
(2024-07-22) |
-0.10 | -1.18% | 57,500 | 0 | 0 |
8.30
8.60
8.40
|
3 tháng
(2024-06-24) |
-0.30 | -3.45% | 99,100 | -1,000 | -0.0 |
8.30
8.70
8.40
|
6 tháng
(2024-03-25) |
0 | 0.04% | 318,594 | -8,300 | -0.1 |
7.91
8.80
8.40
|
12 tháng
(2023-09-26) |
0.58 | 7.45% | 509,163 | -15,800 | -0.1 |
7.82
9.27
8.40
|
24 tháng
(2022-10-03) |
-0.91 | -9.82% | 956,163 | -1,500 | -0.0 |
6.39
9.86
8.40
|
36 tháng
(2021-10-06) |
0.02 | 0.28% | 3,173,960 | -1,400 | -0.0 |
6.39
15.29
8.40
|
60 tháng
(2019-10-17) |
2.84 | 51.21% | 3,929,267 | -1,550 | -0.0 |
3.75
15.29
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/08/2018 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
23/08/2018 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
22/08/2018 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
21/08/2018 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
20/08/2018 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
17/08/2018 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
16/08/2018 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
15/08/2018 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
14/08/2018 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
13/08/2018 |
9.34
|
100 | 8.15 | 9.34 | 9.34 | 100 | 0 | 0.0 | |
10/08/2018 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
09/08/2018 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
08/08/2018 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
07/08/2018 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
06/08/2018 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
03/08/2018 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
02/08/2018 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
01/08/2018 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
31/07/2018 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
30/07/2018 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
27/07/2018 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
26/07/2018 |
8.15
|
100 | 7.12 | 8.15 | 8.15 | 100 | 0 | 0.0 | |
25/07/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
24/07/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
23/07/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
20/07/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
19/07/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
18/07/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
17/07/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
16/07/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
13/07/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
12/07/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
11/07/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
10/07/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
09/07/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
06/07/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
05/07/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
04/07/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
03/07/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
02/07/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
29/06/2018 |
7.12
|
100 | 6.21 | 7.12 | 7.12 | 100 | 0 | 0.0 | |
28/06/2018 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
27/06/2018 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
26/06/2018 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
25/06/2018 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
22/06/2018 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
21/06/2018 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
20/06/2018 |
6.21
|
100 | 5.45 | 6.21 | 6.21 | 100 | 0 | 0.0 | |
19/06/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
18/06/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
15/06/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
14/06/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
13/06/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
12/06/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
11/06/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
08/06/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
07/06/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
06/06/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
05/06/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
04/06/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
01/06/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
31/05/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
30/05/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
29/05/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
28/05/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
25/05/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
24/05/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
24/05/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
23/05/2018 |
5.45
|
100 | 4.78 | 5.45 | 5.45 | 100 | 0 | 0.0 | |
22/05/2018 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
21/05/2018 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
18/05/2018 |
4.78
|
100 | 4.22 | 4.78 | 4.78 | 100 | 0 | 0.0 | |
17/05/2018 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
16/05/2018 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
15/05/2018 |
4.22
|
100 | 4.11 | 4.22 | 4.22 | 100 | 0 | 0.0 | |
14/05/2018 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
11/05/2018 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
10/05/2018 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
09/05/2018 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
08/05/2018 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
07/05/2018 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
04/05/2018 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
03/05/2018 |
4.11
|
500 | 4.37 | 4.37 | 4.11 | 0 | 0 | 0 | |
02/05/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
27/04/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
26/04/2018 |
4.37
|
500 | 4.37 | 4.37 | 4.37 | 500 | 0 | 0.0 | |
24/04/2018 |
4.37
|
10,768 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
23/04/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
20/04/2018 |
4.37
|
900 | 4.17 | 4.37 | 4.37 | 0 | 0 | 0 | |
19/04/2018 |
4.17
|
0 | 4.11 | 4.17 | 4.17 | 0 | 0 | 0 | |
18/04/2018 |
4.11
|
5,100 | 4.32 | 4.37 | 4.11 | 0 | 0 | 0 | |
17/04/2018 |
4.32
|
900 | 4.37 | 4.37 | 4.32 | 0 | 0 | 0 | |
16/04/2018 |
4.37
|
3,000 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
13/04/2018 |
4.37
|
1,000 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
12/04/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
11/04/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
10/04/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
09/04/2018 |
4.37
|
1,000 | 3.81 | 4.37 | 4.37 | 0 | 0 | 0 | |
06/04/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
05/04/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
04/04/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |