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) |
-2.30 | -13.14% | 1,400 | 0 | 0 |
14
17.50
15.20
|
2 tháng
(2024-07-22) |
-0.30 | -1.94% | 1,700 | 0 | 0 |
14
17.50
15.20
|
3 tháng
(2024-06-21) |
0.17 | 1.13% | 7,100 | 0 | 0 |
13.90
17.50
15.20
|
6 tháng
(2024-03-25) |
0.17 | 1.13% | 7,901 | 0 | 0 |
13.15
17.50
15.20
|
12 tháng
(2023-09-25) |
3.93 | 34.84% | 17,174 | 0 | 0 |
9.86
17.50
15.20
|
24 tháng
(2022-09-30) |
3.67 | 31.80% | 85,784 | -500 | -0.0 |
6.99
17.50
15.20
|
36 tháng
(2021-10-05) |
4.42 | 41.02% | 159,083 | 1,000 | 0.0 |
6.99
17.50
15.20
|
60 tháng
(2019-10-16) |
3.84 | 33.82% | 196,991 | -5,100 | -0.1 |
4.86
17.50
15.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
17/09/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
14/09/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
13/09/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
12/09/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
11/09/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
10/09/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
07/09/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
06/09/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
05/09/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
04/09/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
31/08/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
30/08/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
29/08/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
28/08/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
27/08/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
24/08/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
23/08/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
22/08/2018 |
4.76
|
100 | 4.76 | 4.76 | 4.76 | 0 | 100 | -0.0 | |
21/08/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
20/08/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
17/08/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
16/08/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
15/08/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
14/08/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
13/08/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
10/08/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
09/08/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
08/08/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
07/08/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
06/08/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
03/08/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
02/08/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
01/08/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
31/07/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
30/07/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
27/07/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
26/07/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
25/07/2018 |
4.93
|
100 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
24/07/2018 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
23/07/2018 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
20/07/2018 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
19/07/2018 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
18/07/2018 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
17/07/2018 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
16/07/2018 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
13/07/2018: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
13/07/2018 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
12/07/2018 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
11/07/2018 |
4.62
|
100 | 4.62 | 4.62 | 4.62 | 0 | 100 | -0.0 | |
10/07/2018 |
4.67
|
100 | 4.67 | 4.67 | 4.67 | 0 | 100 | -0.0 | |
09/07/2018 |
4.56
|
100 | 4.56 | 4.56 | 4.56 | 0 | 100 | -0.0 | |
06/07/2018 |
4.45
|
100 | 4.45 | 4.45 | 4.45 | 0 | 100 | -0.0 | |
05/07/2018 |
4.73
|
100 | 4.73 | 4.73 | 4.73 | 0 | 100 | -0.0 | |
04/07/2018 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
03/07/2018 |
5.23
|
200 | 4.17 | 5.23 | 4.17 | 0 | 100 | -0.0 | |
02/07/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
29/06/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
28/06/2018 |
4.56
|
100 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
27/06/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
26/06/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
25/06/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
22/06/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
21/06/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
20/06/2018 |
4.01
|
100 | 4.01 | 4.01 | 4.01 | 0 | 100 | -0.0 | |
19/06/2018 |
4.34
|
100 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
18/06/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
15/06/2018 |
3.78
|
100 | 3.78 | 3.78 | 3.78 | 0 | 100 | -0.0 | |
14/06/2018 |
4.28
|
100 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
13/06/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
12/06/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
11/06/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
08/06/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
07/06/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
06/06/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
05/06/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
04/06/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
01/06/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
31/05/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
30/05/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
29/05/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
28/05/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
25/05/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
24/05/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
23/05/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
22/05/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
21/05/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
18/05/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
17/05/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
16/05/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
15/05/2018 |
3.73
|
1,100 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
14/05/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
11/05/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
10/05/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
09/05/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
08/05/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
07/05/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
04/05/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
03/05/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
02/05/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
27/04/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |