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) |
1.70 | 10% | 400 | 0 | 0 |
15
18.70
18.70
|
2 tháng
(2024-07-22) |
1.30 | 7.47% | 1,000 | 0 | 0 |
14.80
18.70
18.70
|
3 tháng
(2024-06-21) |
0.10 | 0.54% | 2,500 | 0 | 0 |
14.80
18.70
18.70
|
6 tháng
(2024-03-25) |
3.20 | 20.65% | 6,615 | 0 | 0 |
14.80
18.80
18.70
|
12 tháng
(2023-09-25) |
2.20 | 13.33% | 27,024 | 0 | 0 |
13
18.80
18.70
|
24 tháng
(2022-09-30) |
-2.30 | -10.95% | 120,155 | -100 | -0.0 |
10
28.40
18.70
|
36 tháng
(2021-10-05) |
-5.90 | -23.98% | 295,547 | -100 | -0.0 |
10
33.40
18.70
|
60 tháng
(2019-10-16) |
-15.57 | -45.44% | 653,468 | 0 | 0.0 |
10
50.04
18.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
17/09/2018 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
14/09/2018 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
13/09/2018 |
17.54
|
6,100 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
12/09/2018 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
11/09/2018 |
17.54
|
1,000 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
10/09/2018 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
07/09/2018 |
17.98
|
10,000 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
06/09/2018 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
05/09/2018 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
04/09/2018 |
17.98
|
1,000 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
31/08/2018 |
16.93
|
0 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 | |
30/08/2018 |
17.54
|
7,000 | 16.67 | 17.54 | 16.67 | 0 | 0 | 0 | |
29/08/2018 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
28/08/2018 |
16.67
|
1,000 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
27/08/2018 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
24/08/2018 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
23/08/2018 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
22/08/2018 |
16.67
|
13,000 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
21/08/2018 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
20/08/2018 |
16.67
|
3,000 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
17/08/2018 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
16/08/2018 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
15/08/2018 |
15.18
|
3,000 | 17.54 | 17.54 | 15.18 | 0 | 0 | 0 | |
14/08/2018 |
17.81
|
19,600 | 15.09 | 17.98 | 15.09 | 0 | 0 | 0 | |
13/08/2018 |
17.81
|
25,000 | 17.54 | 17.81 | 17.54 | 0 | 0 | 0 | |
10/08/2018 |
17.54
|
6,000 | 17.11 | 17.54 | 17.11 | 0 | 0 | 0 | |
09/08/2018 |
16.67
|
5,000 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
08/08/2018 |
16.67
|
2,900 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
07/08/2018 |
16.67
|
1,000 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
06/08/2018 |
16.67
|
4,000 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
03/08/2018 |
16.67
|
1,000 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
02/08/2018 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
01/08/2018 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
31/07/2018 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
30/07/2018 |
16.67
|
2,000 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
27/07/2018 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
26/07/2018 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
25/07/2018 |
17.11
|
2,000 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
24/07/2018 |
17.11
|
2,000 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
23/07/2018 |
17.11
|
4,300 | 17.11 | 17.11 | 16.93 | 0 | 0 | 0 | |
20/07/2018 |
16.67
|
1,000 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
19/07/2018 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
18/07/2018 |
16.67
|
3,000 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
17/07/2018 |
17.54
|
500 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
16/07/2018 |
20.18
|
200 | 15.26 | 20.18 | 15.26 | 0 | 0 | 0 | |
13/07/2018 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
12/07/2018 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
11/07/2018 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
10/07/2018 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
09/07/2018 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
06/07/2018 |
15.61
|
1,000 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
05/07/2018 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
04/07/2018 |
15.61
|
1,600 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
03/07/2018 |
15.09
|
500 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
02/07/2018 |
15.09
|
2,000 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
29/06/2018 |
15.09
|
1,500 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
28/06/2018 |
13.16
|
2,000 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
27/06/2018 |
13.16
|
100 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
26/06/2018 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
25/06/2018 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
22/06/2018 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
21/06/2018 |
11.84
|
100 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
20/06/2018 |
13.16
|
100 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
19/06/2018 |
14.91
|
1,000 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
18/06/2018 |
15.79
|
1,000 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
15/06/2018 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
14/06/2018 |
16.05
|
500 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
13/06/2018 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
12/06/2018 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
11/06/2018 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
08/06/2018 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
07/06/2018 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
06/06/2018 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
05/06/2018 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
04/06/2018 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
01/06/2018 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
31/05/2018 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
30/05/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
30/05/2018 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
29/05/2018 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
28/05/2018 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
25/05/2018 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
24/05/2018 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
23/05/2018 |
16.05
|
1,105 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
22/05/2018 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
21/05/2018 |
16.90
|
3 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
18/05/2018 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
17/05/2018 |
16.90
|
1,000 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
16/05/2018 |
18.59
|
100 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
15/05/2018 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
14/05/2018 |
16.90
|
500 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
11/05/2018 |
17.32
|
1,300 | 17.74 | 17.74 | 17.32 | 0 | 0 | 0 | |
10/05/2018 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
09/05/2018 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
08/05/2018 |
17.32
|
1,400 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
07/05/2018 |
18.76
|
1,000 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
04/05/2018 |
18.59
|
1,000 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
03/05/2018 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
02/05/2018 |
18.59
|
29,000 | 18.59 | 19.01 | 18.59 | 0 | 0 | 0 | |
27/04/2018 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 |