| 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) |
-0.10 | -0.56% | 5,800 | 100 | 0.0 |
16.40
18.90
17.90
|
|
2 tháng
(2024-07-22) |
-1.10 | -5.79% | 14,800 | -100 | -0.0 |
16.40
19
17.90
|
|
3 tháng
(2024-06-24) |
-0.60 | -3.24% | 43,600 | -100 | -0.0 |
16.40
22.40
17.90
|
|
6 tháng
(2024-03-29) |
-0.30 | -1.65% | 76,000 | 1,900 | 0.0 |
16.40
22.40
17.90
|
|
12 tháng
(2023-09-27) |
0.10 | 0.56% | 188,300 | 3,200 | 0.1 |
15.20
22.40
17.90
|
|
24 tháng
(2022-10-03) |
4.40 | 32.59% | 404,009 | 15,400 | 0.3 |
11.80
22.40
17.90
|
|
36 tháng
(2021-10-06) |
0.60 | 3.47% | 919,214 | -15,600 | -0.3 |
11.80
22.40
17.90
|
|
60 tháng
(2019-10-17) |
-3.71 | -17.17% | 1,341,398 | 23,400 | 0.3 |
9.89
23.40
17.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/09/2018 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 20/09/2018 |
15.79
|
110 | 13.80 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 19/09/2018 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 18/09/2018 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 17/09/2018 |
13.80
|
100 | 12.38 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 14/09/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 13/09/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 12/09/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 11/09/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 10/09/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 07/09/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 06/09/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 05/09/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 04/09/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 31/08/2018 |
12.38
|
100 | 10.81 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 30/08/2018 |
10.81
|
71 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
| 29/08/2018 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
| 28/08/2018 |
10.81
|
100 | 9.64 | 10.81 | 10.81 | 0 | 0 | 0 | |
| 27/08/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 24/08/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 23/08/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 22/08/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 21/08/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 20/08/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 17/08/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 16/08/2018 |
9.64
|
4 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 15/08/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 14/08/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 13/08/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 10/08/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 09/08/2018: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
| 09/08/2018 |
9.64
|
0 | 9.31 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 08/08/2018 |
9.31
|
1,070 | 9.17 | 9.88 | 9.31 | 0 | 0 | 0 | |
| 07/08/2018 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 06/08/2018 |
9.17
|
16 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 03/08/2018 |
9.17
|
1,009 | 10.60 | 10.60 | 9.17 | 0 | 0 | 0 | |
| 02/08/2018 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 01/08/2018 |
10.60
|
400 | 9.24 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 31/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 30/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 27/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 26/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 25/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 24/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 23/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 20/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 19/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 18/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 17/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 16/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 13/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 12/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 11/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 10/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 09/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 06/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 05/07/2018 |
9.24
|
10 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 04/07/2018 |
9.24
|
1,090 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 03/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 02/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 29/06/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 28/06/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 27/06/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 26/06/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 25/06/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 22/06/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 21/06/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 20/06/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 19/06/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 18/06/2018 |
9.24
|
4,600 | 8.09 | 9.24 | 8.95 | 0 | 0 | 0 | |
| 15/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 14/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 13/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 12/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 11/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 08/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 07/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 06/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 05/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 04/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 01/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 31/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 30/05/2018 |
8.09
|
500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 29/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 28/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 25/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 24/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 23/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 22/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 21/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 18/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 17/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 16/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 15/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 14/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 11/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 10/05/2018 |
8.09
|
600 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 09/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 08/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 07/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 04/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |