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 | 0% | 3,900 | 0 | 0 |
11
11
11
|
2 tháng
(2024-07-22) |
1.54 | 16.31% | 19,800 | -100 | -0.0 |
9.46
11
11
|
3 tháng
(2024-06-24) |
1.36 | 14.10% | 22,100 | -100 | -0.0 |
9.18
11
11
|
6 tháng
(2024-03-25) |
0.90 | 8.91% | 39,100 | -2,500 | -0.0 |
9.18
11
11
|
12 tháng
(2023-09-26) |
0.26 | 2.39% | 95,400 | -2,500 | -0.0 |
9.18
11.94
11
|
24 tháng
(2022-10-03) |
1.84 | 20.03% | 1,529,326 | -4,300 | -0.0 |
8.26
11.94
11
|
36 tháng
(2021-10-06) |
2.90 | 35.76% | 3,270,339 | -1,600 | -0.0 |
7.68
11.94
11
|
60 tháng
(2019-10-17) |
3.34 | 43.65% | 3,637,775 | 6,967 | 0.1 |
6.34
11.94
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
14/02/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
13/02/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
12/02/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
11/02/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
01/02/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
31/01/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
30/01/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
29/01/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
28/01/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
25/01/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
24/01/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
23/01/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
22/01/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
21/01/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
18/01/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
17/01/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
16/01/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
15/01/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
14/01/2019 |
6.60
|
67 | 6.60 | 6.60 | 6.60 | 0 | 36 | -0.0 | |
11/01/2019 |
6.60
|
700 | 7.28 | 7.28 | 6.60 | 0 | 700 | -0.0 | |
10/01/2019 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
09/01/2019 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
08/01/2019 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
07/01/2019 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
04/01/2019 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
03/01/2019 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
02/01/2019 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
28/12/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
27/12/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
26/12/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
25/12/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
24/12/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
21/12/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
20/12/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
19/12/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
18/12/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
17/12/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
14/12/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
13/12/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
12/12/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
11/12/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
10/12/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
07/12/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
06/12/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
05/12/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
04/12/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
03/12/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
30/11/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
29/11/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
28/11/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
27/11/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
26/11/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
23/11/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
22/11/2018 |
7.28
|
600 | 8.09 | 8.09 | 7.28 | 0 | 0 | 0 | |
21/11/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
20/11/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
19/11/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
16/11/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
15/11/2018 |
8.09
|
11,500 | 7.78 | 8.09 | 8.09 | 0 | 0 | 0 | |
14/11/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
13/11/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
12/11/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
09/11/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
08/11/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
07/11/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
06/11/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
05/11/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
02/11/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
01/11/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
31/10/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
30/10/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
29/10/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
26/10/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
25/10/2018 |
7.78
|
2,000 | 7.97 | 7.97 | 7.78 | 0 | 0 | 0 | |
24/10/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
23/10/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
22/10/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
19/10/2018 |
7.97
|
2,600 | 7.91 | 7.97 | 7.97 | 0 | 0 | 0 | |
18/10/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
17/10/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
16/10/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
15/10/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
12/10/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
11/10/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
10/10/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
09/10/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
08/10/2018 |
7.91
|
11 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
05/10/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
04/10/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
04/10/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
03/10/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
02/10/2018 |
7.91
|
1,200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
01/10/2018 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
28/09/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
27/09/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
26/09/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
25/09/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
24/09/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
21/09/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
20/09/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |