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 | 0.74% | 26,100 | 0 | 0 |
13.20
15.90
13.70
|
2 tháng
(2024-07-22) |
-2 | -12.74% | 39,900 | 0 | 0 |
13.20
15.90
13.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.14% | 46,700 | 0 | 0 |
13.20
16.50
13.70
|
6 tháng
(2024-03-25) |
-0.70 | -4.86% | 95,961 | 0 | 0 |
12.50
20
13.70
|
12 tháng
(2023-09-26) |
0.40 | 3.01% | 418,460 | 1,501 | 0.0 |
12.50
20
13.70
|
24 tháng
(2022-10-03) |
-5.06 | -26.97% | 1,605,128 | 167 | 0.0 |
11.95
20
13.70
|
36 tháng
(2021-10-06) |
0.87 | 6.77% | 2,990,765 | -137 | 0.0 |
11.95
24.40
13.70
|
60 tháng
(2019-10-17) |
5.39 | 64.83% | 3,548,470 | -1,952 | 0.0 |
7.99
24.40
13.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
18/09/2018 |
9.42
|
1,500 | 10.46 | 10.46 | 9.42 | 0 | 0 | 0 | |
17/09/2018 |
10.46
|
1,000 | 11.58 | 11.58 | 10.46 | 0 | 0 | 0 | |
14/09/2018 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
13/09/2018 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
12/09/2018 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
11/09/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
11/09/2018 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
10/09/2018 |
11.58
|
110 | 10.87 | 11.58 | 11.58 | 0 | 0 | 0 | |
07/09/2018 |
10.87
|
100 | 10.24 | 10.87 | 10.87 | 0 | 0 | 0 | |
06/09/2018 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
05/09/2018 |
10.24
|
100 | 9.32 | 10.24 | 10.24 | 0 | 0 | 0 | |
04/09/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
31/08/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
30/08/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
29/08/2018 |
9.32
|
93 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
28/08/2018 |
9.32
|
10,017 | 9.74 | 9.74 | 9.32 | 0 | 0 | 0 | |
27/08/2018 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
24/08/2018 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
23/08/2018 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
22/08/2018 |
9.74
|
100 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
21/08/2018 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
20/08/2018 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
17/08/2018 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
16/08/2018 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
15/08/2018 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
14/08/2018 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
13/08/2018 |
9.74
|
31,892 | 8.89 | 9.74 | 9.39 | 0 | 0 | 0 | |
10/08/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
09/08/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
08/08/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
07/08/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
06/08/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
03/08/2018 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
02/08/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
01/08/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
31/07/2018 |
8.89
|
93 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
30/07/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
27/07/2018 |
8.89
|
200 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
26/07/2018 |
8.89
|
300 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
25/07/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
24/07/2018 |
8.89
|
100 | 9.18 | 9.18 | 8.89 | 0 | 0 | 0 | |
23/07/2018 |
9.18
|
3,500 | 8.75 | 9.18 | 8.75 | 0 | 0 | 0 | |
20/07/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
19/07/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
18/07/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
17/07/2018 |
8.75
|
100 | 8.96 | 8.96 | 8.75 | 0 | 0 | 0 | |
16/07/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
13/07/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
12/07/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
11/07/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
10/07/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
09/07/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
06/07/2018 |
8.96
|
864 | 9.88 | 9.88 | 8.96 | 0 | 0 | 0 | |
05/07/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
04/07/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
03/07/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
02/07/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
29/06/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
28/06/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
27/06/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
26/06/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
25/06/2018 |
9.88
|
80 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
22/06/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
21/06/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
20/06/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
19/06/2018 |
9.88
|
2 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
18/06/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
15/06/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
14/06/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
13/06/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
12/06/2018 |
9.88
|
14 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
11/06/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
08/06/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
07/06/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
06/06/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
05/06/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
04/06/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
01/06/2018 |
9.88
|
2,000 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
31/05/2018 |
9.88
|
786 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
30/05/2018 |
9.88
|
3,000 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
29/05/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
28/05/2018 |
9.88
|
2,000 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
25/05/2018 |
9.88
|
3,000 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
24/05/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
23/05/2018 |
9.88
|
510 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
22/05/2018 |
9.88
|
500 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
21/05/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
18/05/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
17/05/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
16/05/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
15/05/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
14/05/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
11/05/2018 |
9.88
|
3,000 | 9.67 | 9.88 | 9.88 | 0 | 3,000 | -0.0 | |
10/05/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
09/05/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
08/05/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
07/05/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
04/05/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
03/05/2018 |
9.67
|
900 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
02/05/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |