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) |
-0.20 | -2.74% | 29,400 | -1,800 | -0.0 |
6.10
7.30
7.10
|
2 tháng
(2024-07-22) |
-0.70 | -8.97% | 34,900 | -4,500 | -0.0 |
6.10
8.50
7.10
|
3 tháng
(2024-06-20) |
-0.10 | -1.39% | 43,100 | -4,900 | -0.0 |
6.10
8.50
7.10
|
6 tháng
(2024-03-22) |
0.07 | 0.98% | 71,201 | -5,100 | -0.0 |
6.10
8.50
7.10
|
12 tháng
(2023-09-25) |
-0.68 | -8.75% | 165,174 | -9,200 | -0.1 |
6.10
8.91
7.10
|
24 tháng
(2022-09-29) |
-1.18 | -14.24% | 767,421 | -14,000 | -0.1 |
5.85
9.74
7.10
|
36 tháng
(2021-10-04) |
-1.18 | -14.24% | 1,332,520 | -24,900 | -0.2 |
5.85
10.87
7.10
|
60 tháng
(2019-10-15) |
-5.18 | -42.19% | 1,832,582 | -17,100 | -0.1 |
5.85
13.38
7.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/04/2018 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
30/03/2018 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
29/03/2018 |
12.33
|
4,000 | 12.88 | 12.88 | 12.33 | 0 | 0 | 0 | |
28/03/2018 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
27/03/2018 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
26/03/2018 |
12.88
|
100 | 11.22 | 12.88 | 12.88 | 0 | 0 | 0 | |
23/03/2018 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
22/03/2018 |
11.22
|
300 | 12.02 | 12.02 | 11.22 | 0 | 0 | 0 | |
21/03/2018 |
12.02
|
1,000 | 11.53 | 12.02 | 12.02 | 0 | 0 | 0 | |
20/03/2018 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
19/03/2018 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
16/03/2018 |
11.53
|
100 | 13.50 | 13.50 | 11.53 | 0 | 0 | 0 | |
15/03/2018 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
14/03/2018 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
13/03/2018 |
13.50
|
50 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
12/03/2018 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
09/03/2018 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
08/03/2018 |
13.50
|
100 | 11.83 | 13.50 | 13.50 | 0 | 0 | 0 | |
07/03/2018 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
06/03/2018 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
05/03/2018 |
11.83
|
0 | 12.02 | 11.83 | 11.83 | 0 | 0 | 0 | |
02/03/2018 |
12.02
|
2,100 | 11.71 | 12.02 | 11.71 | 0 | 0 | 0 | |
01/03/2018 |
11.71
|
3,900 | 11.71 | 12.02 | 11.71 | 0 | 0 | 0 | |
28/02/2018 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
27/02/2018 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
26/02/2018 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
23/02/2018 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
22/02/2018 |
11.71
|
100 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
21/02/2018 |
11.71
|
100 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
13/02/2018 |
11.71
|
5,100 | 11.71 | 11.71 | 11.16 | 5,000 | 0 | 0.1 | |
12/02/2018 |
11.71
|
1,000 | 12.33 | 12.33 | 11.71 | 0 | 0 | 0 | |
09/02/2018 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
08/02/2018 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
07/02/2018 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
06/02/2018 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
05/02/2018 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
02/02/2018 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
01/02/2018 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
31/01/2018 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
30/01/2018 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
29/01/2018 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
26/01/2018 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
25/01/2018 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
24/01/2018 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
23/01/2018 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
22/01/2018 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
19/01/2018 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
18/01/2018 |
12.33
|
100 | 10.97 | 12.33 | 12.33 | 0 | 0 | 0 | |
17/01/2018 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
16/01/2018 |
10.97
|
200 | 12.88 | 12.88 | 10.97 | 0 | 0 | 0 | |
15/01/2018 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
12/01/2018 |
12.88
|
10,000 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
11/01/2018 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
10/01/2018 |
12.88
|
900 | 11.28 | 12.88 | 12.88 | 900 | 900 | 0 | |
09/01/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/01/2018 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
08/01/2018 |
11.28
|
100 | 10.52 | 11.28 | 11.28 | 0 | 0 | 0 | |
05/01/2018 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
04/01/2018 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
03/01/2018 |
10.52
|
1,000 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
02/01/2018 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
29/12/2017 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
28/12/2017 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
27/12/2017 |
10.52
|
10,222 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
26/12/2017 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
25/12/2017 |
10.52
|
3,310 | 10.99 | 10.99 | 10.52 | 0 | 0 | 0 | |
22/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
21/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
20/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
19/12/2017 |
10.99
|
100 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
18/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
15/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
14/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
13/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
12/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
11/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
08/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
07/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
06/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
05/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
04/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
01/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
30/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
29/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
28/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
27/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
24/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
23/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
22/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
21/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
20/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
17/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
16/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
15/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
14/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
13/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
10/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
09/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
08/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
07/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
06/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |