Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
3.90 | 15.79% | 1,400 | -400 | -0.0 |
22
28.60
28.60
|
2 tháng
(2024-07-22) |
3.50 | 13.93% | 2,300 | -600 | -0.0 |
21.48
28.60
28.60
|
3 tháng
(2024-06-20) |
5.82 | 25.55% | 6,300 | -1,100 | -0.0 |
21.48
28.60
28.60
|
6 tháng
(2024-03-22) |
7.68 | 36.71% | 15,500 | -5,000 | -0.1 |
18.69
28.60
28.60
|
12 tháng
(2023-09-25) |
11.77 | 69.94% | 25,300 | -11,800 | -0.3 |
15.43
28.60
28.60
|
24 tháng
(2022-09-29) |
8.62 | 43.13% | 41,902 | -7,400 | -0.2 |
14.27
28.60
28.60
|
36 tháng
(2021-10-04) |
19.51 | 214.49% | 113,722 | 43,400 | 1.0 |
7.61
28.60
28.60
|
60 tháng
(2019-10-15) |
21.51 | 303.13% | 240,902 | 55,000 | 1.2 |
6.53
28.60
28.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
17/09/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
14/09/2018 |
7.86
|
1,000 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
13/09/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
12/09/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
11/09/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
10/09/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
07/09/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
06/09/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
05/09/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
04/09/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
31/08/2018 |
6.84
|
2,200 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
30/08/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
29/08/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
28/08/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
27/08/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
24/08/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
23/08/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
22/08/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
21/08/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
20/08/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
17/08/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
16/08/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
15/08/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
14/08/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
13/08/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
10/08/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
09/08/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
08/08/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
07/08/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
06/08/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
03/08/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
02/08/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
01/08/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
31/07/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
30/07/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
27/07/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
26/07/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
25/07/2018 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
24/07/2018 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
23/07/2018 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
20/07/2018 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
19/07/2018 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
18/07/2018 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
17/07/2018 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
16/07/2018 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
13/07/2018 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
12/07/2018 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
11/07/2018 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
10/07/2018 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
09/07/2018 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
06/07/2018 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
05/07/2018 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
04/07/2018 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
03/07/2018 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
02/07/2018 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
29/06/2018 |
9.35
|
200 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
28/06/2018 |
8.13
|
240 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
27/06/2018 |
6.44
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
26/06/2018 |
6.44
|
1,100 | 7.38 | 7.38 | 6.44 | 0 | 0 | 0 | |
25/06/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
22/06/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
21/06/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
20/06/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
19/06/2018 |
6.44
|
200 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
18/06/2018 |
6.23
|
300 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
15/06/2018 |
6.23
|
4,000 | 6.10 | 6.23 | 6.10 | 0 | 0 | 0 | |
14/06/2018 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
13/06/2018 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
12/06/2018 |
5.42
|
100 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
11/06/2018 |
5.35
|
40 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
08/06/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
07/06/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
06/06/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
06/06/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
05/06/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
04/06/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
01/06/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
31/05/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
30/05/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
29/05/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
28/05/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
25/05/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
24/05/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
23/05/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
22/05/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
21/05/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
18/05/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
17/05/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
16/05/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
15/05/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
14/05/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
11/05/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
10/05/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
09/05/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
08/05/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
07/05/2018 |
5.35
|
2,000 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
04/05/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
03/05/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
02/05/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
27/04/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |