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 | 3.45% | 21,000 | 0 | 0 |
29
30
30
|
2 tháng
(2024-07-22) |
-2.70 | -8.26% | 25,700 | 0 | 0 |
27.50
32.70
30
|
3 tháng
(2024-06-21) |
2 | 7.14% | 41,000 | 0 | 0 |
25.80
32.70
30
|
6 tháng
(2024-03-25) |
2 | 7.14% | 140,705 | -1,000 | -0.0 |
25
32.70
30
|
12 tháng
(2023-09-25) |
5.61 | 23.01% | 253,665 | -1,000 | -0.0 |
22.17
32.70
30
|
24 tháng
(2022-09-30) |
7.83 | 35.35% | 368,904 | -100 | -0.0 |
15.93
32.70
30
|
36 tháng
(2021-10-05) |
14.11 | 88.82% | 758,490 | 0 | -0.0 |
15.89
32.70
30
|
60 tháng
(2019-10-16) |
19.75 | 192.66% | 1,157,628 | 0 | -0.0 |
7.37
32.70
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
9.00
|
3,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
17/09/2018 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
14/09/2018 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
13/09/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
13/09/2018 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
12/09/2018 |
9.10
|
700 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
11/09/2018 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
10/09/2018 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
07/09/2018 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
06/09/2018 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
05/09/2018 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
04/09/2018 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
31/08/2018 |
9.39
|
4,100 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
30/08/2018 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
29/08/2018 |
9.39
|
1,000 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
28/08/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
27/08/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
24/08/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
23/08/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
22/08/2018 |
9.25
|
10 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
21/08/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
20/08/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
17/08/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
16/08/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
15/08/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
14/08/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
13/08/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
10/08/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
09/08/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
08/08/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
07/08/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
06/08/2018 |
9.25
|
900 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
03/08/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
02/08/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
01/08/2018 |
10.79
|
100 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
31/07/2018 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
30/07/2018 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
27/07/2018 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
26/07/2018 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
25/07/2018 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
24/07/2018 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
23/07/2018 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
20/07/2018 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
19/07/2018 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
18/07/2018 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
17/07/2018 |
9.39
|
100 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
16/07/2018 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
13/07/2018 |
8.67
|
1,000 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
12/07/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
11/07/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
10/07/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
09/07/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
06/07/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
05/07/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
04/07/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
03/07/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
02/07/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
29/06/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
28/06/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
27/06/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
26/06/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
25/06/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
22/06/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
21/06/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
20/06/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
19/06/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
18/06/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
15/06/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
14/06/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
13/06/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
12/06/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
11/06/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
08/06/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
07/06/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
06/06/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
05/06/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
04/06/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
01/06/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
31/05/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
30/05/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
29/05/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
28/05/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
25/05/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
24/05/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
23/05/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
22/05/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
21/05/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
18/05/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
17/05/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
16/05/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
15/05/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
14/05/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
11/05/2018 |
8.57
|
9 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
10/05/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
09/05/2018: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
09/05/2018 |
8.57
|
40 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
08/05/2018 |
8.57
|
10 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
07/05/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
04/05/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
03/05/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
02/05/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
27/04/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |