Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-3.19 | -11.82% | 16,184 | 100 | 0.0 |
23
26.99
23.80
|
2 tháng
(2024-09-23) |
-2.52 | -9.58% | 20,810 | 100 | 0.0 |
23
26.99
23.80
|
3 tháng
(2024-08-26) |
0.83 | 3.61% | 32,160 | 100 | 0.0 |
22.01
28.14
23.80
|
6 tháng
(2024-05-27) |
2.60 | 12.26% | 62,267 | 100 | 0.0 |
18.95
28.14
23.80
|
12 tháng
(2023-11-28) |
5.76 | 31.91% | 164,445 | 600 | 0.0 |
16.78
28.14
23.80
|
24 tháng
(2022-12-05) |
1.92 | 8.79% | 207,946 | 599 | 0.0 |
11.76
28.14
23.80
|
36 tháng
(2021-12-08) |
9.12 | 62.08% | 213,646 | 699 | 0.0 |
11.76
28.14
23.80
|
60 tháng
(2019-12-19) |
18.58 | 355.69% | 240,746 | 699 | 0.0 |
5.22
28.14
23.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2018 |
7.19
|
100 | 6.37 | 7.19 | 7.19 | 0 | 0 | 0 | |
19/11/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
16/11/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
15/11/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
14/11/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
13/11/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
12/11/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
09/11/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
08/11/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
07/11/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
06/11/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
05/11/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
02/11/2018 |
6.37
|
100 | 5.56 | 6.37 | 6.37 | 0 | 0 | 0 | |
01/11/2018 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
31/10/2018 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
30/10/2018 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
29/10/2018 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
26/10/2018 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
25/10/2018 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
24/10/2018 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
23/10/2018 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
22/10/2018 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
19/10/2018 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
18/10/2018 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
17/10/2018 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
16/10/2018 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
15/10/2018 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
12/10/2018 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
11/10/2018 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
10/10/2018 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
09/10/2018 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
08/10/2018 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
05/10/2018 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
04/10/2018 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
03/10/2018 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
02/10/2018 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
01/10/2018 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
28/09/2018 |
5.56
|
2,500 | 6.52 | 6.52 | 5.56 | 0 | 0 | 0 | |
27/09/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
26/09/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
25/09/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
24/09/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
21/09/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
20/09/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
19/09/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
18/09/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
17/09/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
14/09/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
13/09/2018 |
6.52
|
100 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
12/09/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
11/09/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
10/09/2018 |
6.52
|
100 | 5.70 | 6.52 | 6.52 | 0 | 0 | 0 | |
07/09/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
06/09/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
05/09/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
04/09/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
31/08/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
30/08/2018: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
30/08/2018 |
5.70
|
0 | 5.67 | 5.70 | 5.70 | 0 | 0 | 0 | |
29/08/2018 |
5.67
|
1,100 | 6.38 | 6.38 | 5.67 | 0 | 0 | 0 | |
28/08/2018 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
27/08/2018 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
24/08/2018 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
23/08/2018 |
6.38
|
300 | 7.44 | 7.44 | 6.38 | 0 | 0 | 0 | |
22/08/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
21/08/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
20/08/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
17/08/2018 |
7.44
|
100 | 6.52 | 7.44 | 7.44 | 0 | 0 | 0 | |
16/08/2018 |
6.52
|
100 | 5.67 | 6.52 | 6.52 | 0 | 0 | 0 | |
15/08/2018 |
5.67
|
100 | 4.96 | 5.67 | 5.67 | 0 | 0 | 0 | |
14/08/2018 |
4.96
|
700 | 6.73 | 6.73 | 4.96 | 0 | 0 | 0 | |
13/08/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
10/08/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
09/08/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
08/08/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
07/08/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
06/08/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
03/08/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
02/08/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
01/08/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
31/07/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
30/07/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
27/07/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
26/07/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
25/07/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
24/07/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
23/07/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
20/07/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
19/07/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
18/07/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
17/07/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
16/07/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
13/07/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
12/07/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
11/07/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
10/07/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
09/07/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
06/07/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
05/07/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
04/07/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
03/07/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |