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) |
1.40 | 19.18% | 23,900 | 0 | 0 |
6.40
9.20
8.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 35,400 | 0 | 0 |
6.40
9.20
8.70
|
3 tháng
(2024-06-20) |
-2.40 | -21.62% | 84,200 | 0 | 0 |
6.40
12.10
8.70
|
6 tháng
(2024-03-22) |
-3.50 | -28.69% | 269,312 | 0 | 0 |
6.40
12.50
8.70
|
12 tháng
(2023-09-25) |
-5.40 | -38.30% | 489,313 | 0 | 0 |
6.40
19.20
8.70
|
24 tháng
(2022-09-29) |
-9.30 | -51.67% | 1,406,485 | 0 | 0 |
6.40
21.90
8.70
|
36 tháng
(2021-10-04) |
-2.40 | -21.62% | 4,408,981 | 0 | 0 |
6.40
48
8.70
|
60 tháng
(2019-10-15) |
2.30 | 35.94% | 7,589,083 | 0 | -0.0 |
3.80
48
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2018 |
6.27
|
500 | 7.33 | 7.33 | 6.27 | 0 | 0 | 0 | |
13/04/2018 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
12/04/2018: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
12/04/2018 |
7.33
|
0 | 7.01 | 7.33 | 7.33 | 0 | 0 | 0 | |
11/04/2018 |
7.01
|
5,700 | 7.44 | 7.44 | 7.01 | 0 | 0 | 0 | |
10/04/2018 |
7.44
|
2,000 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
09/04/2018 |
7.44
|
11,300 | 7.51 | 7.51 | 7.36 | 0 | 0 | 0 | |
06/04/2018 |
7.51
|
2,300 | 7.15 | 7.51 | 7.29 | 0 | 0 | 0 | |
05/04/2018 |
7.15
|
7,800 | 7.29 | 7.29 | 6.36 | 0 | 0 | 0 | |
04/04/2018 |
7.29
|
5,600 | 7.29 | 7.51 | 7.22 | 0 | 0 | 0 | |
03/04/2018 |
7.29
|
14,700 | 7.29 | 8.08 | 7.29 | 0 | 0 | 0 | |
02/04/2018 |
7.29
|
39,500 | 6.44 | 7.29 | 6.58 | 0 | 0 | 0 | |
30/03/2018 |
6.44
|
5,800 | 6.44 | 6.44 | 5.51 | 0 | 0 | 0 | |
29/03/2018 |
6.44
|
10,000 | 6.79 | 6.79 | 5.86 | 0 | 0 | 0 | |
28/03/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
27/03/2018 |
6.79
|
500 | 6.08 | 6.79 | 6.79 | 0 | 0 | 0 | |
26/03/2018 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
23/03/2018 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
22/03/2018 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
21/03/2018 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
20/03/2018 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
19/03/2018 |
6.08
|
100 | 5.29 | 6.08 | 6.08 | 0 | 0 | 0 | |
16/03/2018 |
5.29
|
5,300 | 5.29 | 5.36 | 5.29 | 0 | 0 | 0 | |
15/03/2018 |
5.29
|
0 | 5.36 | 5.29 | 5.29 | 0 | 0 | 0 | |
14/03/2018 |
5.36
|
7,800 | 5.29 | 6.15 | 5.29 | 0 | 0 | 0 | |
13/03/2018 |
5.29
|
11,800 | 6.08 | 6.08 | 5.29 | 0 | 0 | 0 | |
12/03/2018 |
6.08
|
0 | 5.79 | 6.08 | 6.08 | 0 | 0 | 0 | |
09/03/2018 |
5.79
|
4,000 | 6.79 | 6.79 | 5.79 | 0 | 0 | 0 | |
08/03/2018 |
6.79
|
100 | 6.08 | 6.79 | 6.79 | 0 | 0 | 0 | |
07/03/2018 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
06/03/2018 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
05/03/2018 |
6.08
|
0 | 7.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
02/03/2018 |
7.08
|
11,100 | 6.79 | 7.08 | 6.08 | 0 | 0 | 0 | |
01/03/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
28/02/2018 |
6.79
|
5,000 | 7.36 | 7.36 | 6.79 | 0 | 0 | 0 | |
27/02/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
26/02/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
23/02/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
22/02/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
21/02/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
13/02/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
12/02/2018 |
7.36
|
100 | 6.44 | 7.36 | 7.36 | 0 | 0 | 0 | |
09/02/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
08/02/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
07/02/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
06/02/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
05/02/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
02/02/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
01/02/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
31/01/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
30/01/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
29/01/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
26/01/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
25/01/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
24/01/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
23/01/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
22/01/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
19/01/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
18/01/2018 |
6.44
|
0 | 7.29 | 6.44 | 6.44 | 0 | 0 | 0 | |
17/01/2018 |
7.29
|
200 | 6.44 | 7.29 | 5.51 | 0 | 0 | 0 | |
16/01/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
15/01/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
12/01/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
11/01/2018 |
6.44
|
700 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
10/01/2018 |
6.44
|
1,100 | 6.79 | 6.79 | 6.22 | 0 | 0 | 0 | |
09/01/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
08/01/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
05/01/2018 |
6.79
|
100 | 6.08 | 6.79 | 6.79 | 0 | 0 | 0 | |
04/01/2018 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
03/01/2018 |
6.08
|
6,300 | 7.15 | 7.15 | 6.08 | 0 | 0 | 0 | |
02/01/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
29/12/2017 |
7.15
|
100 | 6.44 | 7.15 | 7.15 | 0 | 0 | 0 | |
28/12/2017 |
6.44
|
1,700 | 6.65 | 6.65 | 6.44 | 0 | 0 | 0 | |
27/12/2017 |
6.65
|
0 | 7.15 | 6.65 | 6.65 | 0 | 0 | 0 | |
26/12/2017 |
7.15
|
200 | 7.22 | 7.22 | 6.15 | 0 | 0 | 0 | |
25/12/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
22/12/2017 |
7.22
|
3,100 | 7.29 | 7.29 | 7.22 | 0 | 0 | 0 | |
21/12/2017 |
7.29
|
100 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
20/12/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
19/12/2017 |
7.29
|
100 | 8.58 | 8.58 | 7.29 | 0 | 0 | 0 | |
18/12/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
15/12/2017 |
8.58
|
100 | 7.51 | 8.58 | 8.58 | 0 | 0 | 0 | |
14/12/2017 |
7.51
|
1,900 | 7.58 | 7.58 | 7.51 | 0 | 0 | 0 | |
13/12/2017 |
7.58
|
34,500 | 7.51 | 7.58 | 7.51 | 0 | 0 | 0 | |
12/12/2017 |
7.51
|
8,100 | 7.15 | 7.51 | 7.22 | 0 | 0 | 0 | |
11/12/2017 |
7.15
|
10,900 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
08/12/2017 |
7.15
|
18,900 | 6.79 | 7.36 | 6.72 | 0 | 0 | 0 | |
07/12/2017 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
06/12/2017 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
05/12/2017 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
04/12/2017 |
6.79
|
32,300 | 6.01 | 6.86 | 5.93 | 0 | 0 | 0 | |
01/12/2017 |
6.01
|
600 | 5.93 | 6.01 | 6.01 | 0 | 0 | 0 | |
30/11/2017 |
5.93
|
5,500 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
29/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
28/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
27/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
24/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
23/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
22/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
21/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
20/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |