Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.50 | -7.69% | 12,800 | 0 | 0 |
6
6.50
6
|
2 tháng
(2024-09-16) |
-0.20 | -3.23% | 31,300 | -1,000 | -0.0 |
6
6.90
6
|
3 tháng
(2024-08-15) |
-1 | -14.29% | 37,400 | -1,000 | -0.0 |
6
7
6
|
6 tháng
(2024-05-17) |
-0.22 | -3.56% | 62,900 | 4,100 | 0.0 |
5.29
7.80
6
|
12 tháng
(2023-12-11) |
-1.24 | -17.16% | 104,000 | 4,100 | 0.0 |
5.29
7.80
6
|
24 tháng
(2022-11-24) |
0.32 | 5.54% | 248,610 | 4,100 | 0.0 |
5.25
8.54
6
|
36 tháng
(2021-11-29) |
-2.05 | -25.43% | 480,940 | 4,100 | 0.0 |
5.25
9.10
6
|
60 tháng
(2019-12-10) |
-1.44 | -19.31% | 872,779 | 4,100 | 0.0 |
5.25
13.21
6
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/10/2018 |
10.69
|
100 | 9.41 | 10.69 | 10.69 | 0 | 0 | 0 | |
29/10/2018 |
9.41
|
100 | 8.28 | 9.41 | 9.41 | 0 | 0 | 0 | |
26/10/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
25/10/2018 |
8.28
|
400 | 8.96 | 8.96 | 8.28 | 0 | 0 | 0 | |
24/10/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
23/10/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
22/10/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
19/10/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
18/10/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
17/10/2018 |
8.96
|
100 | 8.66 | 8.96 | 8.96 | 0 | 0 | 0 | |
16/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
15/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
12/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
11/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
10/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
09/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
08/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
05/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
04/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
03/10/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
02/10/2018 |
8.66
|
1,000 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
01/10/2018 |
8.66
|
6,200 | 8.66 | 8.66 | 8.28 | 0 | 0 | 0 | |
28/09/2018 |
8.66
|
6,000 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
27/09/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
26/09/2018 |
8.66
|
7,000 | 9.04 | 9.04 | 8.66 | 0 | 0 | 0 | |
25/09/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
24/09/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
21/09/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
20/09/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
19/09/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
18/09/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
17/09/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
14/09/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
13/09/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
12/09/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
11/09/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
10/09/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
07/09/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
06/09/2018 |
9.04
|
30,000 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
05/09/2018 |
9.04
|
6,000 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
04/09/2018 |
9.04
|
3,200 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
31/08/2018 |
9.04
|
12,300 | 8.88 | 9.04 | 8.96 | 0 | 0 | 0 | |
30/08/2018 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
29/08/2018 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
28/08/2018 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
27/08/2018 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
24/08/2018 |
8.88
|
500 | 10.39 | 10.39 | 8.88 | 0 | 0 | 0 | |
23/08/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
22/08/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
21/08/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
20/08/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
17/08/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
16/08/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
15/08/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
14/08/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
13/08/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
10/08/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
09/08/2018 |
10.39
|
100 | 9.56 | 10.39 | 10.39 | 0 | 0 | 0 | |
08/08/2018 |
9.56
|
100 | 10.24 | 10.24 | 9.56 | 0 | 0 | 0 | |
07/08/2018 |
10.24
|
0 | 10.47 | 10.24 | 10.24 | 0 | 0 | 0 | |
06/08/2018 |
10.47
|
1,000 | 9.26 | 10.47 | 9.26 | 0 | 0 | 0 | |
03/08/2018 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
02/08/2018 |
9.26
|
100 | 10.84 | 10.84 | 9.26 | 0 | 0 | 0 | |
01/08/2018 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
31/07/2018 |
10.84
|
100 | 9.79 | 10.84 | 10.84 | 0 | 0 | 0 | |
30/07/2018 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
27/07/2018 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
26/07/2018 |
9.79
|
100 | 8.43 | 9.79 | 9.79 | 0 | 0 | 0 | |
25/07/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
25/07/2018 |
8.43
|
2,100 | 9.79 | 11.14 | 8.43 | 0 | 0 | 0 | |
24/07/2018 |
9.79
|
600 | 11.52 | 11.52 | 9.79 | 0 | 0 | 0 | |
23/07/2018 |
11.52
|
100 | 10.15 | 11.52 | 11.52 | 0 | 0 | 0 | |
20/07/2018 |
10.15
|
0 | 10.72 | 10.15 | 10.15 | 0 | 0 | 0 | |
19/07/2018 |
10.72
|
300 | 9.43 | 10.72 | 9.00 | 0 | 0 | 0 | |
18/07/2018 |
9.43
|
500 | 11.08 | 11.08 | 9.43 | 0 | 0 | 0 | |
17/07/2018 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
16/07/2018 |
11.08
|
100 | 10.44 | 11.08 | 11.08 | 0 | 0 | 0 | |
13/07/2018 |
10.44
|
100 | 9.00 | 10.44 | 10.44 | 0 | 0 | 0 | |
12/07/2018 |
9.00
|
800 | 10.51 | 11.95 | 9.00 | 0 | 0 | 0 | |
11/07/2018 |
10.51
|
100 | 8.64 | 10.51 | 10.51 | 0 | 0 | 0 | |
10/07/2018 |
8.64
|
500 | 10.15 | 11.59 | 8.64 | 0 | 0 | 0 | |
09/07/2018 |
10.15
|
100 | 8.42 | 10.15 | 10.15 | 0 | 0 | 0 | |
06/07/2018 |
8.42
|
600 | 9.86 | 11.23 | 8.42 | 0 | 0 | 0 | |
05/07/2018 |
9.86
|
100 | 8.64 | 9.86 | 9.86 | 0 | 0 | 0 | |
04/07/2018 |
8.64
|
1,000 | 7.56 | 8.64 | 8.64 | 0 | 0 | 0 | |
03/07/2018 |
7.56
|
200 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
02/07/2018 |
7.56
|
8,400 | 8.71 | 8.71 | 7.49 | 0 | 0 | 0 | |
29/06/2018 |
8.71
|
500 | 10.22 | 10.22 | 8.71 | 0 | 0 | 0 | |
28/06/2018 |
10.22
|
230 | 12.02 | 12.02 | 10.22 | 0 | 0 | 0 | |
27/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
26/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
25/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
22/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
21/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
20/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
19/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
18/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
15/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
14/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
13/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
12/06/2018 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |