Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 19,000 | 0 | 0 |
12.30
12.50
12.30
|
2 tháng
(2024-07-22) |
1.10 | 9.82% | 262,500 | 0 | 0 |
11
12.50
12.30
|
3 tháng
(2024-06-21) |
0.50 | 4.24% | 297,200 | 0 | 0 |
11
12.50
12.30
|
6 tháng
(2024-03-25) |
1.10 | 9.82% | 512,500 | 0 | 0 |
10
12.60
12.30
|
12 tháng
(2023-09-25) |
-1 | -7.52% | 1,152,000 | 0 | 0 |
10
13.90
12.30
|
24 tháng
(2022-09-30) |
1.60 | 14.95% | 5,926,377 | 0 | 0 |
9.90
15.90
12.30
|
36 tháng
(2021-10-05) |
3.20 | 35.16% | 6,578,047 | 1,000 | 0.0 |
8.10
15.90
12.30
|
60 tháng
(2019-10-16) |
3.30 | 36.67% | 6,957,710 | 1,000 | 0.0 |
5.90
15.90
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
07/09/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
06/09/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
05/09/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
04/09/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
31/08/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
30/08/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
29/08/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
28/08/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
27/08/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
24/08/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
23/08/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
22/08/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
21/08/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
20/08/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
17/08/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
16/08/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
15/08/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
14/08/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
13/08/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
10/08/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
09/08/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
08/08/2018 |
8.10
|
200 | 9.50 | 9.50 | 8.10 | 0 | 0 | 0 | |
07/08/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
06/08/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
03/08/2018 |
9.50
|
6 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
02/08/2018 |
9.50
|
100 | 9.10 | 9.50 | 9.50 | 0 | 0 | 0 | |
01/08/2018 |
9.10
|
640 | 8 | 9.10 | 8.90 | 0 | 100 | -0.0 | |
31/07/2018: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
31/07/2018 |
8
|
800 | 7.90 | 8.90 | 8 | 0 | 0 | 0 | |
30/07/2018 |
7.90
|
500 | 6.91 | 7.90 | 7.80 | 0 | 0 | 0 | |
27/07/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
26/07/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
25/07/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
24/07/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
23/07/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
20/07/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
19/07/2018 |
6.91
|
200 | 7.31 | 7.31 | 6.91 | 0 | 0 | 0 | |
18/07/2018 |
7.31
|
600 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
17/07/2018 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
16/07/2018 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
13/07/2018 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
12/07/2018 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
11/07/2018 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
10/07/2018 |
7.31
|
100 | 8.59 | 8.59 | 7.31 | 0 | 0 | 0 | |
09/07/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
06/07/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
05/07/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
04/07/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
03/07/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
02/07/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
29/06/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
28/06/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
27/06/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
26/06/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
25/06/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
22/06/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
21/06/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
20/06/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
19/06/2018 |
8.59
|
100 | 7.60 | 8.59 | 8.59 | 0 | 0 | 0 | |
18/06/2018 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
15/06/2018 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
14/06/2018 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
13/06/2018 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
12/06/2018 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
11/06/2018 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
08/06/2018 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
07/06/2018 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
06/06/2018 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
05/06/2018 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
04/06/2018 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
01/06/2018 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
31/05/2018 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
30/05/2018 |
7.60
|
800 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
29/05/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
28/05/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
25/05/2018 |
7.70
|
0 | 6.71 | 7.70 | 7.70 | 0 | 0 | 0 | |
24/05/2018 |
6.71
|
2,200 | 7.70 | 7.80 | 6.62 | 0 | 0 | 0 | |
23/05/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
22/05/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
21/05/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
18/05/2018 |
7.70
|
1,000 | 7.01 | 7.70 | 7.70 | 0 | 0 | 0 | |
17/05/2018 |
7.01
|
500 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
16/05/2018 |
7.01
|
100 | 8.20 | 8.20 | 7.01 | 0 | 0 | 0 | |
15/05/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
14/05/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
11/05/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
10/05/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
09/05/2018 |
8.20
|
100 | 8.29 | 8.29 | 8.20 | 0 | 0 | 0 | |
08/05/2018 |
8.29
|
2,100 | 8.39 | 8.39 | 7.21 | 0 | 0 | 0 | |
07/05/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
04/05/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
03/05/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
02/05/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
27/04/2018 |
8.39
|
100 | 9.87 | 9.87 | 8.39 | 100 | 0 | 0.0 | |
26/04/2018 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
24/04/2018 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
23/04/2018 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
20/04/2018 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
19/04/2018 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
18/04/2018 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |