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 | 1.05% | 4,900 | 0 | 0 |
9.50
9.60
9.60
|
2 tháng
(2024-07-22) |
-0.29 | -2.91% | 7,100 | -500 | -0.0 |
9.02
10.28
9.60
|
3 tháng
(2024-06-24) |
0 | 0.03% | 23,400 | -9,100 | -0.1 |
9.02
10.47
9.60
|
6 tháng
(2024-03-25) |
1.75 | 22.26% | 34,800 | -11,500 | -0.1 |
7.08
10.47
9.60
|
12 tháng
(2023-09-26) |
-0.91 | -8.67% | 92,500 | -12,200 | -0.1 |
7.08
12.12
9.60
|
24 tháng
(2022-10-03) |
0.55 | 6.09% | 185,203 | -17,200 | -0.2 |
7.08
12.12
9.60
|
36 tháng
(2021-10-06) |
-1.67 | -14.85% | 434,103 | -41,800 | -0.4 |
7.08
12.65
9.60
|
60 tháng
(2019-10-17) |
0.16 | 1.70% | 606,068 | -89,900 | -1.0 |
7.08
14.36
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
18/09/2018 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
17/09/2018 |
5.66
|
100 | 6.13 | 6.13 | 5.66 | 0 | 100 | -0.0 | |
14/09/2018 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
13/09/2018 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
12/09/2018 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
11/09/2018 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
10/09/2018 |
6.13
|
100 | 6.39 | 6.39 | 6.13 | 0 | 100 | -0.0 | |
07/09/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
06/09/2018 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
05/09/2018 |
6.39
|
2,400 | 6.39 | 6.39 | 5.79 | 2,000 | 100 | 0.0 | |
04/09/2018 |
6.39
|
100 | 6.32 | 6.39 | 6.39 | 0 | 100 | -0.0 | |
31/08/2018 |
6.32
|
100 | 6.99 | 6.99 | 6.32 | 0 | 100 | -0.0 | |
30/08/2018 |
6.99
|
200 | 6.92 | 6.99 | 6.26 | 0 | 100 | -0.0 | |
29/08/2018 |
6.92
|
110 | 6.66 | 6.92 | 6.92 | 0 | 0 | 0 | |
28/08/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
27/08/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
24/08/2018 |
6.66
|
200 | 6.46 | 6.66 | 6.66 | 0 | 0 | 0 | |
23/08/2018 |
6.46
|
100 | 7.12 | 7.12 | 6.46 | 0 | 100 | -0.0 | |
22/08/2018 |
7.12
|
400 | 6.66 | 7.12 | 7.12 | 0 | 0 | 0 | |
21/08/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
20/08/2018 |
6.66
|
200 | 7.39 | 7.39 | 6.66 | 0 | 100 | -0.0 | |
17/08/2018 |
7.39
|
210 | 7.12 | 7.39 | 7.32 | 0 | 10 | -0.0 | |
16/08/2018 |
7.12
|
100 | 6.86 | 7.12 | 7.12 | 0 | 0 | 0 | |
15/08/2018 |
6.86
|
500 | 6.66 | 6.86 | 6.86 | 0 | 0 | 0 | |
14/08/2018 |
6.66
|
1,000 | 6.32 | 6.92 | 6.39 | 0 | 0 | 0 | |
13/08/2018: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
13/08/2018 |
6.32
|
800 | 6.36 | 6.46 | 6.32 | 0 | 0 | 0 | |
10/08/2018 |
6.36
|
200 | 5.86 | 6.36 | 6.36 | 0 | 0 | 0 | |
09/08/2018 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
08/08/2018 |
5.86
|
300 | 6.36 | 6.36 | 5.86 | 0 | 100 | -0.0 | |
07/08/2018 |
6.36
|
200 | 5.86 | 6.36 | 5.37 | 0 | 100 | -0.0 | |
06/08/2018 |
5.86
|
200 | 5.99 | 5.99 | 5.43 | 0 | 100 | -0.0 | |
03/08/2018 |
5.99
|
300 | 6.48 | 6.48 | 5.86 | 0 | 100 | -0.0 | |
02/08/2018 |
6.48
|
200 | 5.99 | 6.48 | 5.43 | 0 | 100 | -0.0 | |
01/08/2018 |
5.99
|
100 | 5.49 | 5.99 | 5.99 | 0 | 0 | 0 | |
31/07/2018 |
5.49
|
100 | 6.05 | 6.05 | 5.49 | 0 | 100 | -0.0 | |
30/07/2018 |
6.05
|
400 | 5.74 | 6.05 | 5.25 | 0 | 100 | -0.0 | |
27/07/2018 |
5.74
|
500 | 5.25 | 5.74 | 5.74 | 0 | 0 | 0 | |
26/07/2018 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
25/07/2018 |
5.25
|
1,000 | 5.25 | 5.25 | 5.25 | 500 | 0 | 0.0 | |
24/07/2018 |
5.25
|
1,000 | 4.81 | 5.25 | 5.25 | 0 | 0 | 0 | |
23/07/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
20/07/2018 |
4.81
|
2,000 | 4.94 | 4.94 | 4.81 | 0 | 0 | 0 | |
19/07/2018 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
18/07/2018 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
17/07/2018 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
16/07/2018 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
13/07/2018 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
12/07/2018 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
11/07/2018 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
10/07/2018 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
09/07/2018 |
4.94
|
200 | 4.51 | 4.94 | 4.94 | 0 | 0 | 0 | |
06/07/2018 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
05/07/2018 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
04/07/2018 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
03/07/2018 |
4.51
|
100 | 5.00 | 5.00 | 4.51 | 0 | 100 | -0.0 | |
02/07/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
29/06/2018 |
5.00
|
2,100 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
28/06/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
27/06/2018 |
5.00
|
100 | 5.49 | 5.49 | 5.00 | 0 | 100 | -0.0 | |
26/06/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
25/06/2018 |
5.49
|
1,100 | 5.00 | 5.49 | 5.49 | 0 | 0 | 0 | |
22/06/2018 |
5.00
|
100 | 5.49 | 5.49 | 5.00 | 0 | 100 | -0.0 | |
21/06/2018 |
5.49
|
700 | 5.00 | 5.49 | 5.49 | 0 | 0 | 0 | |
20/06/2018 |
5.00
|
100 | 5.49 | 5.49 | 5.00 | 0 | 100 | -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
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
11/06/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
08/06/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
07/06/2018 |
5.49
|
1,900 | 5.25 | 5.49 | 5.49 | 0 | 0 | 0 | |
06/06/2018 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
05/06/2018 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
04/06/2018 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
01/06/2018 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
31/05/2018 |
5.25
|
100 | 4.81 | 5.25 | 5.25 | 0 | 0 | 0 | |
30/05/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
29/05/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
28/05/2018 |
4.81
|
1,000 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
25/05/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
24/05/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
23/05/2018 |
4.81
|
100 | 5.19 | 5.19 | 4.81 | 0 | 100 | -0.0 | |
22/05/2018 |
5.19
|
400 | 5.19 | 5.19 | 5.19 | 400 | 0 | 0.0 | |
21/05/2018 |
5.19
|
600 | 4.75 | 5.19 | 5.19 | 0 | 0 | 0 | |
18/05/2018 |
4.75
|
100 | 5.12 | 5.12 | 4.75 | 0 | 100 | -0.0 | |
17/05/2018 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
16/05/2018 |
5.12
|
1,000 | 4.69 | 5.12 | 5.12 | 0 | 0 | 0 | |
15/05/2018 |
4.69
|
100 | 5.06 | 5.06 | 4.69 | 0 | 100 | -0.0 | |
14/05/2018 |
5.06
|
1,000 | 4.63 | 5.06 | 5.06 | 0 | 0 | 0 | |
11/05/2018 |
4.63
|
100 | 4.94 | 4.94 | 4.63 | 0 | 100 | -0.0 | |
10/05/2018 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
09/05/2018 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
08/05/2018 |
4.94
|
500 | 4.57 | 4.94 | 4.94 | 0 | 0 | 0 | |
07/05/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
04/05/2018 |
4.57
|
100 | 5.00 | 5.00 | 4.57 | 0 | 100 | -0.0 | |
03/05/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
02/05/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |