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) |
3.90 | 9.11% | 2,500 | 0 | 0 |
42
47.10
47.10
|
2 tháng
(2024-07-22) |
2.70 | 6.14% | 3,100 | 0 | 0 |
42
47.10
47.10
|
3 tháng
(2024-06-21) |
-7.40 | -13.68% | 8,300 | -800 | -0.0 |
42
55
47.10
|
6 tháng
(2024-03-25) |
-8.34 | -15.15% | 26,788 | -800 | -0.0 |
42
62.48
47.10
|
12 tháng
(2023-09-25) |
4.20 | 9.87% | 62,753 | -1,000 | -0.0 |
38.83
68.63
47.10
|
24 tháng
(2022-09-30) |
6.77 | 16.96% | 99,354 | -1,400 | -0.0 |
7.72
68.63
47.10
|
36 tháng
(2021-10-05) |
15.14 | 47.99% | 140,525 | -100 | 0.0 |
7.72
68.63
47.10
|
60 tháng
(2019-10-16) |
28.20 | 152.40% | 208,944 | 1,700 | 0.1 |
7.72
68.63
47.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
17/09/2018 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
14/09/2018 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
13/09/2018 |
13.32
|
200 | 14.58 | 14.58 | 13.32 | 0 | 0 | 0 | |
12/09/2018 |
13.00
|
2,000 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
11/09/2018 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
10/09/2018 |
12.87
|
300 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
07/09/2018 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
06/09/2018 |
12.75
|
100 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
05/09/2018 |
11.10
|
1,100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
04/09/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
31/08/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
30/08/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
29/08/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
28/08/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
27/08/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
24/08/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
23/08/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
22/08/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
21/08/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
20/08/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
17/08/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
16/08/2018 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
15/08/2018 |
11.41
|
100 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
14/08/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
13/08/2018 |
13.32
|
100 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
10/08/2018 |
12.68
|
1,500 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
09/08/2018 |
13.63
|
100 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
08/08/2018 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
07/08/2018 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
06/08/2018 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
03/08/2018 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
02/08/2018 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
01/08/2018 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
31/07/2018 |
13.63
|
200 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
30/07/2018 |
13.63
|
500 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
27/07/2018 |
13.63
|
100 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
26/07/2018 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
25/07/2018 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
24/07/2018 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
23/07/2018 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
20/07/2018 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
19/07/2018 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
18/07/2018 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
17/07/2018 |
13.00
|
1,200 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
16/07/2018 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
13/07/2018 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
12/07/2018 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
11/07/2018 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
10/07/2018 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
09/07/2018 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
06/07/2018 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
05/07/2018 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
04/07/2018 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
03/07/2018 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
02/07/2018 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
29/06/2018 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
28/06/2018 |
12.05
|
100 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
27/06/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
27/06/2018 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
26/06/2018 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
25/06/2018 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
22/06/2018 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
21/06/2018 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
20/06/2018 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
19/06/2018 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
18/06/2018 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
15/06/2018 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
14/06/2018 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
13/06/2018 |
11.64
|
600 | 12.80 | 12.80 | 11.64 | 0 | 0 | 0 | |
12/06/2018 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
11/06/2018 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
08/06/2018 |
11.58
|
1,000 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 | |
07/06/2018 |
11.89
|
100 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
06/06/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
05/06/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
04/06/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
01/06/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
31/05/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
30/05/2018 |
10.36
|
100 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
29/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
28/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
25/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
24/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
23/05/2018 |
9.02
|
10 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
22/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
21/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
18/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
17/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
16/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
15/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
14/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
11/05/2018: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
11/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
10/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
09/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
08/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
07/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
04/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
03/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
02/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
27/04/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |