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) |
-1 | -7.81% | 18,900 | 0 | 0 |
11.80
12.90
11.80
|
2 tháng
(2024-07-22) |
-0.20 | -1.67% | 34,100 | 0 | 0 |
11.70
13.70
11.80
|
3 tháng
(2024-06-24) |
0.30 | 2.61% | 99,500 | 0 | 0 |
11.50
13.70
11.80
|
6 tháng
(2024-03-25) |
0.44 | 3.86% | 255,800 | 0 | 0 |
11
13.70
11.80
|
12 tháng
(2023-09-27) |
2.84 | 31.70% | 391,200 | 0 | 0 |
7.94
13.70
11.80
|
24 tháng
(2022-10-03) |
2.54 | 27.46% | 551,059 | 0 | 0 |
7.05
13.70
11.80
|
36 tháng
(2021-10-06) |
1.92 | 19.43% | 1,093,484 | 0 | 0 |
7.05
14.33
11.80
|
60 tháng
(2019-10-17) |
3.79 | 47.23% | 1,760,625 | 0 | 0 |
6.78
14.33
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/10/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
08/10/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
05/10/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
04/10/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
03/10/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
02/10/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
01/10/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
28/09/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
27/09/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
26/09/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
25/09/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
24/09/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
21/09/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
20/09/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
19/09/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
18/09/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
17/09/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
14/09/2018 |
7.68
|
300 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
13/09/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
12/09/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
11/09/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
10/09/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
07/09/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
06/09/2018 |
8.86
|
100 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
05/09/2018 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
04/09/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
31/08/2018 |
7.80
|
700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
30/08/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
29/08/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
28/08/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
27/08/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
24/08/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
23/08/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
22/08/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
21/08/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
20/08/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
17/08/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
16/08/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
15/08/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
14/08/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
13/08/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
10/08/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
09/08/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
08/08/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
07/08/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
06/08/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
03/08/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
02/08/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
01/08/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
31/07/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
30/07/2018 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
27/07/2018 |
7.80
|
200 | 6.79 | 7.80 | 7.80 | 0 | 0 | 0 | |
26/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
25/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
24/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
23/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
20/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/33.33 (Volume + 33.33%, Ratio=0.33) | |||||||||
20/07/2018 |
6.79
|
0 | 6.78 | 6.79 | 6.79 | 0 | 0 | 0 | |
19/07/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
18/07/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
17/07/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
16/07/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
13/07/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
12/07/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
11/07/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
10/07/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
09/07/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
06/07/2018 |
6.78
|
400 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
05/07/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
04/07/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
03/07/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
02/07/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
29/06/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
28/06/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
27/06/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
26/06/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
25/06/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
22/06/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
21/06/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
20/06/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
19/06/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
18/06/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
15/06/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
14/06/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
13/06/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
12/06/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
11/06/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
08/06/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
07/06/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
06/06/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
05/06/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
04/06/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
01/06/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
31/05/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
30/05/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
29/05/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
29/05/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
28/05/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
25/05/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
24/05/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
23/05/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
22/05/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |