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) |
-0.40 | -4.44% | 1,300 | 0 | 0 |
8.60
10.20
8.60
|
2 tháng
(2024-07-22) |
-1.30 | -13.13% | 2,900 | 0 | 0 |
8.60
10.20
8.60
|
3 tháng
(2024-06-24) |
-1.50 | -14.85% | 26,700 | 0 | 0 |
8.60
12
8.60
|
6 tháng
(2024-03-25) |
-3.60 | -29.51% | 61,602 | 0 | 0 |
8.50
12.20
8.60
|
12 tháng
(2023-09-26) |
-5.70 | -39.85% | 101,000 | 0 | 0 |
8.50
16.20
8.60
|
24 tháng
(2022-10-03) |
-6.49 | -43% | 239,795 | 0 | 0 |
8.50
16.20
8.60
|
36 tháng
(2021-10-06) |
-7.53 | -46.67% | 791,932 | 0 | 0 |
8.50
21.43
8.60
|
60 tháng
(2019-10-17) |
-6.13 | -41.62% | 1,088,216 | 126,000 | 2.6 |
8.50
21.43
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/08/2018 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
16/08/2018 |
12.84
|
100 | 15.11 | 15.11 | 12.84 | 0 | 0 | 0 | |
15/08/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
14/08/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
13/08/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
10/08/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
09/08/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
08/08/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
07/08/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
06/08/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
03/08/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
02/08/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
01/08/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
31/07/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
30/07/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
27/07/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/07/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
26/07/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
25/07/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
24/07/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
23/07/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
20/07/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
19/07/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
18/07/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
17/07/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
16/07/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
13/07/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
12/07/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
11/07/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
10/07/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
09/07/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
06/07/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
05/07/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
04/07/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
03/07/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
02/07/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
29/06/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
28/06/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
27/06/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
26/06/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
25/06/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
22/06/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
21/06/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
20/06/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
19/06/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
18/06/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
15/06/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
14/06/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
13/06/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
12/06/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
11/06/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
08/06/2018 |
15.11
|
5,000 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
07/06/2018 |
15.11
|
1,000 | 14.99 | 15.11 | 15.11 | 0 | 0 | 0 | |
06/06/2018 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
05/06/2018 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
04/06/2018 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
01/06/2018 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
31/05/2018 |
14.99
|
0 | 14.81 | 14.99 | 14.99 | 0 | 0 | 0 | |
30/05/2018 |
14.81
|
3,010 | 14.81 | 15.11 | 14.81 | 0 | 0 | 0 | |
29/05/2018 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
28/05/2018 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
25/05/2018 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
24/05/2018 |
14.81
|
100 | 15.11 | 15.11 | 14.81 | 0 | 0 | 0 | |
23/05/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
22/05/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
21/05/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
18/05/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
17/05/2018 |
15.11
|
3,300 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
16/05/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
15/05/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
14/05/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
11/05/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
10/05/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
09/05/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
08/05/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
07/05/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
04/05/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
03/05/2018 |
15.11
|
2,000 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
02/05/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
27/04/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
26/04/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
24/04/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
23/04/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
20/04/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
19/04/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
18/04/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
17/04/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
16/04/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
13/04/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
12/04/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
11/04/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
10/04/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
09/04/2018 |
15.11
|
3,700 | 15.11 | 15.11 | 14.50 | 0 | 0 | 0 | |
06/04/2018 |
15.11
|
10,200 | 16.68 | 16.68 | 15.11 | 0 | 0 | 0 | |
05/04/2018 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
04/04/2018 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
03/04/2018 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
02/04/2018 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
30/03/2018 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
29/03/2018 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
28/03/2018 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |