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% | 83,300 | -7,700 | -0.2 |
23.50
26.10
24
|
2 tháng
(2024-07-22) |
-2 | -7.69% | 109,800 | -7,700 | -0.2 |
23.50
26.10
24
|
3 tháng
(2024-06-24) |
-1.90 | -7.35% | 164,200 | -13,700 | -0.3 |
23.50
26.10
24
|
6 tháng
(2024-03-25) |
-0.56 | -2.26% | 464,300 | 74,700 | 1.9 |
23.50
26.39
24
|
12 tháng
(2023-09-26) |
3.30 | 15.92% | 1,642,700 | 553,000 | 12.9 |
20.32
26.39
24
|
24 tháng
(2022-10-03) |
3.89 | 19.32% | 2,457,700 | 700,700 | 16.0 |
14.69
26.39
24
|
36 tháng
(2021-10-06) |
9.91 | 70.37% | 3,228,315 | 856,700 | 19.4 |
14.09
26.39
24
|
60 tháng
(2019-10-17) |
12.73 | 112.92% | 4,299,246 | 863,800 | 19.5 |
9
26.39
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/01/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
23/01/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
22/01/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
21/01/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
18/01/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
17/01/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
16/01/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
15/01/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
14/01/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
11/01/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
10/01/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
09/01/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
08/01/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
07/01/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
04/01/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
03/01/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
02/01/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
28/12/2018 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
27/12/2018 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
26/12/2018 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
25/12/2018 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
24/12/2018 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
21/12/2018 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
20/12/2018 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
19/12/2018 |
10.86
|
200 | 9.59 | 10.86 | 10.86 | 0 | 0 | 0 | |
18/12/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
17/12/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
14/12/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
13/12/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
12/12/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
11/12/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
10/12/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
07/12/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
06/12/2018 |
9.59
|
500 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
05/12/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
04/12/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
03/12/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
30/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
29/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
28/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
27/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
26/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
23/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
22/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
21/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
20/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
19/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
16/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
15/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
14/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
13/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
12/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
09/11/2018 |
9.59
|
100 | 11.16 | 11.16 | 9.59 | 0 | 0 | 0 | |
08/11/2018 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
07/11/2018 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
06/11/2018 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
05/11/2018 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
02/11/2018 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
01/11/2018 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
31/10/2018 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
30/10/2018 |
11.16
|
100 | 9.77 | 11.16 | 11.16 | 0 | 0 | 0 | |
29/10/2018: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
29/10/2018 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
26/10/2018 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
25/10/2018 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
24/10/2018 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
23/10/2018 |
9.77
|
200 | 9.23 | 9.77 | 9.77 | 0 | 0 | 0 | |
22/10/2018 |
9.23
|
1,300 | 9.77 | 9.77 | 9.23 | 0 | 0 | 0 | |
19/10/2018 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
18/10/2018 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
17/10/2018 |
9.77
|
400 | 9.66 | 9.77 | 9.77 | 0 | 0 | 0 | |
16/10/2018 |
9.66
|
100 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
15/10/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
12/10/2018 |
9.66
|
0 | 9.77 | 9.66 | 9.66 | 0 | 0 | 0 | |
11/10/2018 |
9.77
|
1,600 | 9.55 | 9.77 | 9.55 | 0 | 0 | 0 | |
10/10/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
09/10/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
08/10/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
05/10/2018 |
9.55
|
1,000 | 9.28 | 9.55 | 9.55 | 0 | 0 | 0 | |
04/10/2018 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
03/10/2018 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
02/10/2018 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
01/10/2018 |
9.28
|
3,000 | 9.50 | 9.50 | 9.28 | 0 | 0 | 0 | |
28/09/2018 |
9.50
|
500 | 8.96 | 9.50 | 9.50 | 0 | 0 | 0 | |
27/09/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
26/09/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
25/09/2018 |
8.96
|
200 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
24/09/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
21/09/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
20/09/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
19/09/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
18/09/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
17/09/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
14/09/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
13/09/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
12/09/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
11/09/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
10/09/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
07/09/2018 |
8.96
|
2,000 | 9.50 | 9.50 | 8.96 | 0 | 0 | 0 | |
06/09/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
05/09/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |