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) |
-1 | -6.67% | 4,900 | 0 | 0 |
13.10
15
14
|
2 tháng
(2024-07-22) |
-1.12 | -7.41% | 14,200 | 0 | 0 |
12.60
15.40
14
|
3 tháng
(2024-06-24) |
-1.40 | -9.09% | 14,300 | 0 | 0 |
12.60
15.40
14
|
6 tháng
(2024-03-25) |
0 | 0% | 24,000 | 0 | 0 |
12.60
15.40
14
|
12 tháng
(2023-09-26) |
1.87 | 15.38% | 26,800 | 0 | 0 |
11.67
15.40
14
|
24 tháng
(2022-10-03) |
-1.89 | -11.90% | 198,136 | 3,500 | 0.0 |
8.71
18.37
14
|
36 tháng
(2021-10-06) |
2.66 | 23.48% | 505,864 | -45,900 | -0.9 |
8.71
22.56
14
|
60 tháng
(2019-10-17) |
4.47 | 46.90% | 2,556,042 | -511,300 | -7.5 |
7.59
22.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
18/09/2018 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
17/09/2018 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
14/09/2018 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
13/09/2018 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
12/09/2018 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
11/09/2018 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
10/09/2018 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
07/09/2018 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
06/09/2018 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
05/09/2018 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
04/09/2018 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
31/08/2018 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
30/08/2018 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
29/08/2018 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
28/08/2018 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
27/08/2018 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
24/08/2018 |
13.56
|
100 | 13.76 | 13.76 | 13.56 | 100 | 0 | 0.0 | |
23/08/2018 |
13.76
|
400 | 12.59 | 13.76 | 13.76 | 400 | 0 | 0.0 | |
22/08/2018 |
12.59
|
500 | 11.49 | 12.59 | 12.59 | 500 | 400 | 0.0 | |
21/08/2018 |
11.49
|
500 | 10.45 | 11.49 | 11.49 | 500 | 500 | 0 | |
20/08/2018 |
10.45
|
500 | 9.54 | 10.45 | 10.45 | 500 | 500 | 0 | |
17/08/2018 |
9.54
|
500 | 8.70 | 9.54 | 9.54 | 500 | 500 | 0 | |
16/08/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
15/08/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
14/08/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
13/08/2018 |
8.70
|
800 | 9.60 | 10.51 | 8.70 | 500 | 500 | 0 | |
10/08/2018 |
9.60
|
200 | 10.64 | 11.36 | 9.60 | 0 | 0 | 0 | |
09/08/2018 |
10.64
|
100 | 11.68 | 11.68 | 10.64 | 0 | 0 | 0 | |
08/08/2018 |
11.68
|
100 | 11.23 | 11.68 | 11.68 | 0 | 0 | 0 | |
07/08/2018 |
11.23
|
400 | 12.33 | 12.33 | 11.23 | 0 | 0 | 0 | |
06/08/2018 |
12.33
|
100 | 12.98 | 12.98 | 12.33 | 0 | 0 | 0 | |
03/08/2018 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
02/08/2018 |
12.98
|
100 | 14.28 | 14.28 | 12.98 | 0 | 0 | 0 | |
01/08/2018 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
31/07/2018 |
14.28
|
300 | 13.69 | 14.28 | 14.28 | 300 | 0 | 0.0 | |
30/07/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
27/07/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
26/07/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
25/07/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
24/07/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
23/07/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
20/07/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
19/07/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
18/07/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
17/07/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
16/07/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
13/07/2018: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
13/07/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
12/07/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
11/07/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
10/07/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
09/07/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
06/07/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
05/07/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
04/07/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
03/07/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
02/07/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
29/06/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
28/06/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
27/06/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
26/06/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
25/06/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
22/06/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
21/06/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
20/06/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
19/06/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
18/06/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
15/06/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
14/06/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
13/06/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
12/06/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
11/06/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
08/06/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
07/06/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
06/06/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
05/06/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
04/06/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
01/06/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
31/05/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
30/05/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
29/05/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
28/05/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
25/05/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
24/05/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
23/05/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
22/05/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
21/05/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
18/05/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
17/05/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
16/05/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
15/05/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
14/05/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
11/05/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
10/05/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
09/05/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
08/05/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
07/05/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
04/05/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
03/05/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
02/05/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |