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) |
1.70 | 6.59% | 48,800 | 0 | 0 |
25.80
27.70
27.50
|
2 tháng
(2024-07-22) |
2.30 | 9.13% | 110,100 | 0 | 0 |
24.50
27.70
27.50
|
3 tháng
(2024-06-21) |
2.60 | 10.44% | 158,000 | 0 | 0 |
24.50
27.80
27.50
|
6 tháng
(2024-03-25) |
5.50 | 25% | 312,444 | 0 | 0 |
19.60
27.80
27.50
|
12 tháng
(2023-09-25) |
10.59 | 62.62% | 405,554 | 0 | 0 |
16.35
27.80
27.50
|
24 tháng
(2022-09-30) |
3.68 | 15.44% | 576,451 | 0 | 0 |
15.13
27.80
27.50
|
36 tháng
(2021-10-05) |
13.80 | 100.75% | 4,214,922 | 1,200 | 0.0 |
13.70
32.62
27.50
|
60 tháng
(2019-10-16) |
20.27 | 280.38% | 4,475,872 | 1,200 | 0.0 |
5.69
32.62
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
17/09/2018 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
14/09/2018 |
6.01
|
2,400 | 6.88 | 6.88 | 6.01 | 0 | 0 | 0 | |
13/09/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
13/09/2018 |
6.88
|
100 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
12/09/2018 |
5.95
|
1,000 | 6.53 | 6.53 | 5.95 | 0 | 0 | 0 | |
11/09/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
10/09/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
07/09/2018 |
6.99
|
800 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
06/09/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
05/09/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
04/09/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
31/08/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
30/08/2018 |
8.20
|
2 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
29/08/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
28/08/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
27/08/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
24/08/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
23/08/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
22/08/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
21/08/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
20/08/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
17/08/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
16/08/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
15/08/2018 |
8.20
|
50 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
14/08/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
13/08/2018 |
8.20
|
208 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
10/08/2018 |
9.01
|
200 | 10.11 | 10.11 | 9.01 | 0 | 0 | 0 | |
09/08/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
08/08/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
07/08/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
06/08/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
03/08/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
02/08/2018 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
01/08/2018 |
8.09
|
1,900 | 7.10 | 8.09 | 7.10 | 0 | 0 | 0 | |
31/07/2018 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
30/07/2018 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
27/07/2018 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
26/07/2018 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
25/07/2018 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
24/07/2018 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
23/07/2018 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
20/07/2018 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
19/07/2018 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
18/07/2018 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
17/07/2018 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
16/07/2018 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
13/07/2018 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
12/07/2018 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
11/07/2018 |
8.32
|
110 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
10/07/2018 |
7.39
|
200 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
09/07/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
06/07/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
05/07/2018 |
6.76
|
100 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
04/07/2018 |
6.06
|
100 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
03/07/2018 |
5.37
|
1,900 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
02/07/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
29/06/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
28/06/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
27/06/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
26/06/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
25/06/2018 |
5.20
|
20 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
22/06/2018 |
5.20
|
20 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
21/06/2018 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
20/06/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
19/06/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
18/06/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
15/06/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
14/06/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
13/06/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
12/06/2018 |
5.49
|
990 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
11/06/2018 |
5.78
|
2,500 | 5.78 | 5.83 | 5.78 | 0 | 0 | 0 | |
08/06/2018 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
07/06/2018 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
06/06/2018 |
6.64
|
410 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
05/06/2018 |
7.80
|
10 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
04/06/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
01/06/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
31/05/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
30/05/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
29/05/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
28/05/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
25/05/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
24/05/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
23/05/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
22/05/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
21/05/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
18/05/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
17/05/2018 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
16/05/2018 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
15/05/2018 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
14/05/2018 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
11/05/2018 |
6.87
|
100 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
10/05/2018 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
09/05/2018 |
6.01
|
955 | 6.35 | 6.35 | 6.01 | 0 | 0 | 0 | |
08/05/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
07/05/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
04/05/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
03/05/2018 |
7.22
|
2,000 | 6.93 | 7.22 | 6.93 | 0 | 0 | 0 | |
02/05/2018 |
6.93
|
1,000 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
27/04/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |