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 | -13.04% | 15,600 | 0 | 0 |
4
4.70
4
|
2 tháng
(2024-07-22) |
-0.40 | -9.09% | 82,000 | 0 | 0 |
4
4.70
4
|
3 tháng
(2024-06-21) |
-0.90 | -18.37% | 224,900 | 0 | 0 |
4
5
4
|
6 tháng
(2024-03-26) |
-0.30 | -6.98% | 525,800 | 0 | 0 |
4
5
4
|
12 tháng
(2023-09-25) |
-1.70 | -29.82% | 820,800 | 0 | 0 |
4
5.80
4
|
24 tháng
(2022-09-30) |
-1.90 | -32.20% | 2,314,992 | -400 | -0.0 |
3.30
6.90
4
|
36 tháng
(2021-10-05) |
-2.82 | -41.33% | 9,859,996 | 4,500 | 0.1 |
3.30
24.70
4
|
60 tháng
(2019-10-16) |
-7.77 | -66.03% | 10,103,578 | 4,500 | 0.1 |
3.03
24.70
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/12/2018 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
06/12/2018 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
05/12/2018 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
04/12/2018 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
03/12/2018 |
3.32
|
100 | 2.90 | 3.32 | 3.32 | 0 | 0 | 0 | |
30/11/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
29/11/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
28/11/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
27/11/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
26/11/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
23/11/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
22/11/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
21/11/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
20/11/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
19/11/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
16/11/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
15/11/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
14/11/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
13/11/2018 |
2.90
|
100 | 2.82 | 2.90 | 2.90 | 0 | 0 | 0 | |
12/11/2018 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
09/11/2018 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
08/11/2018 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
07/11/2018 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
06/11/2018 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
05/11/2018 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
02/11/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
02/11/2018 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
01/11/2018 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
31/10/2018 |
2.82
|
100 | 3.31 | 3.31 | 2.82 | 0 | 0 | 0 | |
30/10/2018 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
29/10/2018 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
26/10/2018 |
3.31
|
100 | 3.88 | 3.88 | 3.31 | 0 | 0 | 0 | |
25/10/2018 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
24/10/2018 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
23/10/2018 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
22/10/2018 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
19/10/2018 |
3.88
|
500 | 3.52 | 3.88 | 3.88 | 0 | 0 | 0 | |
18/10/2018 |
3.52
|
500 | 3.17 | 3.52 | 3.52 | 0 | 0 | 0 | |
17/10/2018 |
3.17
|
1,000 | 2.82 | 3.17 | 3.17 | 0 | 0 | 0 | |
16/10/2018 |
2.82
|
1,000 | 2.68 | 2.82 | 2.82 | 0 | 0 | 0 | |
15/10/2018 |
2.68
|
37,000 | 2.61 | 2.68 | 2.68 | 0 | 0 | 0 | |
12/10/2018 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
11/10/2018 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
10/10/2018 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
09/10/2018 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
08/10/2018 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
05/10/2018 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
04/10/2018 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
03/10/2018 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
02/10/2018 |
2.61
|
100 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
01/10/2018 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
28/09/2018 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
27/09/2018 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
26/09/2018 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
25/09/2018 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
24/09/2018 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
21/09/2018 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
20/09/2018 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
19/09/2018 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
18/09/2018 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
17/09/2018 |
2.61
|
3,000 | 3.81 | 3.81 | 2.61 | 0 | 0 | 0 | |
14/09/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
13/09/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
12/09/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
11/09/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
10/09/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
07/09/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
06/09/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
05/09/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
04/09/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
31/08/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
30/08/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
29/08/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
28/08/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
27/08/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
24/08/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
23/08/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
22/08/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
21/08/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
20/08/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
17/08/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
16/08/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
15/08/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
14/08/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
13/08/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
10/08/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
09/08/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
08/08/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
07/08/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
06/08/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
03/08/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
02/08/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
01/08/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
31/07/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
30/07/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
27/07/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
26/07/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
25/07/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
24/07/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
23/07/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
20/07/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |