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) |
0.50 | 0.66% | 21,700 | 0 | 0 |
72.60
76
76
|
2 tháng
(2024-07-22) |
0 | 0% | 71,000 | 0 | 0 |
71
78
76
|
3 tháng
(2024-06-21) |
-4.93 | -6.09% | 107,400 | 0 | 0 |
71
87.20
76
|
6 tháng
(2024-03-28) |
2.02 | 2.73% | 138,200 | -100 | -0.0 |
67.12
87.20
76
|
12 tháng
(2023-09-27) |
-1.22 | -1.58% | 241,400 | -100 | -0.0 |
59.13
87.20
76
|
24 tháng
(2022-09-30) |
-32.42 | -29.90% | 367,981 | 100 | 0.0 |
59.13
111.18
76
|
36 tháng
(2021-10-05) |
-11.35 | -12.99% | 590,709 | -12,688 | -1.8 |
59.13
148.84
76
|
60 tháng
(2019-10-16) |
60.79 | 399.61% | 1,981,072 | 5,212 | -0.4 |
8.20
148.84
76
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/05/2018 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
14/05/2018 |
4.88
|
565 | 5.27 | 5.27 | 4.88 | 0 | 0 | 0 | |
11/05/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
10/05/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
09/05/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
08/05/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
07/05/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
04/05/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
03/05/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
02/05/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
27/04/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
26/04/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
24/04/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
23/04/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
20/04/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
19/04/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
18/04/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
17/04/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
17/04/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
16/04/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
13/04/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
12/04/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
11/04/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
10/04/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
09/04/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
06/04/2018 |
5.27
|
100 | 4.61 | 5.27 | 5.27 | 0 | 0 | 0 | |
05/04/2018 |
4.61
|
100 | 4.03 | 4.61 | 4.61 | 0 | 0 | 0 | |
04/04/2018 |
4.03
|
5,678 | 3.95 | 4.03 | 4.03 | 0 | 0 | 0 | |
03/04/2018 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
02/04/2018 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
30/03/2018 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
29/03/2018 |
3.95
|
2,800 | 3.91 | 3.95 | 3.95 | 0 | 0 | 0 | |
28/03/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
27/03/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
26/03/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
23/03/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
22/03/2018 |
3.91
|
8,100 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
21/03/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
20/03/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
19/03/2018 |
3.91
|
10,100 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
16/03/2018 |
3.91
|
50,100 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
15/03/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
14/03/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
13/03/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
12/03/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
09/03/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
08/03/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
07/03/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
06/03/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
05/03/2018 |
3.91
|
566 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
02/03/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
01/03/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
28/02/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
27/02/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
26/02/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
23/02/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
22/02/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
21/02/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
13/02/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
12/02/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
09/02/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
08/02/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
07/02/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
06/02/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
05/02/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
02/02/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
01/02/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
31/01/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
30/01/2018 |
3.91
|
7,000 | 4.53 | 4.53 | 3.91 | 0 | 0 | 0 | |
29/01/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
26/01/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
25/01/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
24/01/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
23/01/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
22/01/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
19/01/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
18/01/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
17/01/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
16/01/2018 |
4.53
|
1,130 | 4.82 | 4.82 | 4.53 | 0 | 0 | 0 | |
15/01/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
12/01/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
11/01/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
10/01/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
09/01/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
08/01/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
05/01/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
04/01/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
03/01/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
02/01/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
29/12/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
28/12/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
27/12/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
26/12/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
25/12/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
22/12/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
21/12/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
20/12/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
19/12/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
18/12/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
15/12/2017 |
4.82
|
0 | 4.86 | 4.82 | 4.82 | 0 | 0 | 0 | |
14/12/2017 |
4.86
|
9,600 | 4.73 | 4.86 | 4.73 | 0 | 0 | 0 |