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 | 9.11% | 2,500 | 0 | 0 |
42
46.70
46.70
|
2 tháng
(2024-07-22) |
2.70 | 6.14% | 3,100 | 0 | 0 |
42
46.70
46.70
|
3 tháng
(2024-06-20) |
-7.40 | -13.68% | 8,300 | -800 | -0.0 |
42
55
46.70
|
6 tháng
(2024-03-22) |
-8.34 | -15.15% | 26,838 | -800 | -0.0 |
42
62.48
46.70
|
12 tháng
(2023-09-25) |
4.20 | 9.87% | 62,753 | -1,000 | -0.0 |
38.83
68.63
46.70
|
24 tháng
(2022-09-29) |
6.77 | 16.96% | 99,354 | -1,400 | -0.0 |
7.72
68.63
46.70
|
36 tháng
(2021-10-04) |
15.06 | 47.61% | 140,725 | -100 | 0.0 |
7.72
68.63
46.70
|
60 tháng
(2019-10-15) |
28.20 | 152.40% | 208,944 | 1,700 | 0.1 |
7.72
68.63
46.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
24/04/2018 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
23/04/2018 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
20/04/2018 |
10.45
|
100 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
19/04/2018 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
18/04/2018 |
10.39
|
310 | 12.46 | 12.46 | 10.39 | 0 | 0 | 0 | |
17/04/2018 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
16/04/2018 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
13/04/2018 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
12/04/2018 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
11/04/2018 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
10/04/2018 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
09/04/2018 |
11.28
|
2,000 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
06/04/2018 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
05/04/2018 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
04/04/2018 |
11.87
|
1 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
03/04/2018 |
11.87
|
500 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
02/04/2018 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
30/03/2018 |
11.87
|
2,500 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
29/03/2018 |
10.45
|
100 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
28/03/2018 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
27/03/2018 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
26/03/2018 |
11.87
|
3,600 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
23/03/2018 |
11.87
|
2,700 | 12.17 | 12.17 | 11.87 | 0 | 0 | 0 | |
22/03/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
21/03/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
20/03/2018 |
12.17
|
1,500 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
19/03/2018 |
12.17
|
1,000 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
16/03/2018 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
15/03/2018 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
14/03/2018 |
12.17
|
2,500 | 12.46 | 12.46 | 12.17 | 0 | 0 | 0 | |
13/03/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
13/03/2018 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
12/03/2018 |
12.70
|
1,000 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
09/03/2018 |
12.70
|
1,000 | 10.97 | 12.70 | 10.97 | 0 | 0 | 0 | |
08/03/2018 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
07/03/2018 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
06/03/2018 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
05/03/2018 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
02/03/2018 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
01/03/2018 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
28/02/2018 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
27/02/2018 |
13.28
|
100 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
26/02/2018 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
23/02/2018 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
22/02/2018 |
14.43
|
401 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
21/02/2018 |
14.43
|
100 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
13/02/2018 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
12/02/2018 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
09/02/2018 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
08/02/2018 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
07/02/2018 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
06/02/2018 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
05/02/2018 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
02/02/2018 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
01/02/2018 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
31/01/2018 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
30/01/2018 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
29/01/2018 |
13.57
|
100 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
26/01/2018 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
25/01/2018 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
24/01/2018 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
23/01/2018 |
13.51
|
3,100 | 13.57 | 13.57 | 13.51 | 0 | 0 | 0 | |
22/01/2018 |
12.70
|
500 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
19/01/2018 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
18/01/2018 |
11.61
|
100 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
17/01/2018 |
13.28
|
100 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
16/01/2018 |
14.43
|
800 | 11.43 | 14.43 | 11.43 | 0 | 0 | 0 | |
15/01/2018 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
12/01/2018 |
12.76
|
2,100 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
11/01/2018 |
11.14
|
100 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
10/01/2018 |
13.05
|
1,401 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
09/01/2018 |
13.05
|
8,000 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
08/01/2018 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
05/01/2018 |
11.37
|
1 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
04/01/2018 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
03/01/2018 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
02/01/2018 |
11.37
|
1,600 | 11.32 | 11.37 | 11.32 | 0 | 0 | 0 | |
29/12/2017 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
28/12/2017 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
27/12/2017 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
26/12/2017 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
25/12/2017 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
22/12/2017 |
13.28
|
400 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
21/12/2017 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
20/12/2017 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
19/12/2017 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
18/12/2017 |
13.80
|
10 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
15/12/2017 |
13.80
|
10,000 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
14/12/2017 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
13/12/2017 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
12/12/2017 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
11/12/2017 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
08/12/2017 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
07/12/2017 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
06/12/2017 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
05/12/2017 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
04/12/2017 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
01/12/2017 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
30/11/2017 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
29/11/2017 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 |