Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.60 | -2.44% | 53,600 | 0 | 0 |
23.60
26.40
24.50
|
2 tháng
(2024-07-22) |
-1 | -4% | 64,900 | 0 | 0 |
23.60
26.40
24.50
|
3 tháng
(2024-06-21) |
-0.50 | -2.04% | 83,500 | 0 | 0 |
23.60
26.40
24.50
|
6 tháng
(2024-03-29) |
-1 | -4% | 171,200 | 0 | 0 |
23
26.50
24.50
|
12 tháng
(2023-09-25) |
-1.60 | -6.25% | 301,300 | 0 | 0 |
22.30
26.70
24.50
|
24 tháng
(2022-09-30) |
0.42 | 1.78% | 468,126 | 300 | 0.0 |
18.59
28.48
24.50
|
36 tháng
(2021-10-05) |
-0.42 | -1.73% | 683,226 | 300 | 0.0 |
18.59
32.62
24.50
|
60 tháng
(2019-10-16) |
13.25 | 123.35% | 921,726 | 9,200 | 0.2 |
7.76
32.62
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/11/2018 |
9.53
|
1,300 | 8.29 | 9.53 | 9.53 | 0 | 0 | 0 | |
01/11/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
31/10/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
30/10/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
29/10/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
26/10/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
25/10/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
24/10/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
23/10/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
22/10/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
19/10/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
18/10/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
17/10/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
16/10/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
15/10/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
12/10/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
11/10/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
10/10/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
09/10/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
08/10/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
05/10/2018 |
8.29
|
100 | 8.40 | 8.40 | 8.29 | 0 | 0 | 0 | |
04/10/2018 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
03/10/2018 |
8.40
|
100 | 9.58 | 9.58 | 8.40 | 0 | 0 | 0 | |
02/10/2018 |
9.58
|
1,700 | 9.42 | 9.58 | 8.23 | 0 | 0 | 0 | |
01/10/2018 |
9.42
|
800 | 8.23 | 9.42 | 9.42 | 0 | 0 | 0 | |
28/09/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
27/09/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
26/09/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
25/09/2018 |
8.23
|
100 | 9.36 | 9.36 | 8.23 | 0 | 0 | 0 | |
24/09/2018 |
9.36
|
100 | 9.87 | 9.87 | 9.36 | 0 | 0 | 0 | |
21/09/2018 |
9.87
|
1,000 | 9.08 | 9.87 | 9.87 | 0 | 0 | 0 | |
20/09/2018 |
9.08
|
1,000 | 7.89 | 9.08 | 9.08 | 0 | 0 | 0 | |
19/09/2018 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
18/09/2018 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
17/09/2018 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
14/09/2018 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
13/09/2018 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
12/09/2018 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
11/09/2018 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
10/09/2018 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
07/09/2018 |
7.89
|
100 | 8.80 | 8.80 | 7.89 | 0 | 0 | 0 | |
06/09/2018 |
8.80
|
0 | 9.13 | 8.80 | 8.80 | 0 | 0 | 0 | |
05/09/2018 |
9.13
|
400 | 9.08 | 9.13 | 7.84 | 0 | 0 | 0 | |
04/09/2018 |
9.08
|
100 | 6.71 | 9.08 | 9.08 | 0 | 0 | 0 | |
31/08/2018 |
6.71
|
200 | 6.82 | 9.08 | 6.71 | 0 | 0 | 0 | |
30/08/2018 |
6.82
|
400 | 7.84 | 8.96 | 6.82 | 0 | 0 | 0 | |
29/08/2018 |
7.84
|
0 | 6.71 | 7.84 | 7.84 | 0 | 0 | 0 | |
28/08/2018 |
6.71
|
600 | 7.84 | 8.96 | 6.71 | 0 | 0 | 0 | |
27/08/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
24/08/2018 |
7.84
|
100 | 7.39 | 7.84 | 7.84 | 0 | 0 | 0 | |
23/08/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
22/08/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
21/08/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
20/08/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
17/08/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
16/08/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
15/08/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
14/08/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
13/08/2018 |
7.39
|
300 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
10/08/2018 |
7.39
|
200 | 8.18 | 9.53 | 7.39 | 0 | 0 | 0 | |
09/08/2018 |
8.18
|
1,000 | 6.82 | 9.53 | 8.18 | 0 | 0 | 0 | |
08/08/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
07/08/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
06/08/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
03/08/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
02/08/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
01/08/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
31/07/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
30/07/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
27/07/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
26/07/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
25/07/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
24/07/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
23/07/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
20/07/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
19/07/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
18/07/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
17/07/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
16/07/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
13/07/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
12/07/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
11/07/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
10/07/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
09/07/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
06/07/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
05/07/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
04/07/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
03/07/2018 |
6.82
|
100 | 7.78 | 7.78 | 6.82 | 0 | 0 | 0 | |
02/07/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
29/06/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
28/06/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
28/06/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
27/06/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
26/06/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
25/06/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
22/06/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
21/06/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
20/06/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
19/06/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
18/06/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
15/06/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |