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) |
0.10 | 0.83% | 97,364,400 | 1,586,991 | 18.8 |
11.60
12.45
12.15
|
2 tháng
(2024-07-22) |
0.60 | 5.19% | 176,515,800 | -628,240 | -3.9 |
10
12.45
12.15
|
3 tháng
(2024-06-21) |
0.15 | 1.25% | 228,083,100 | -742,567 | -5.3 |
10
12.45
12.15
|
6 tháng
(2024-03-25) |
-2.66 | -17.96% | 619,586,900 | -5,921,618 | -74.8 |
10
14.95
12.15
|
12 tháng
(2023-09-25) |
-1.67 | -12.11% | 1,509,937,600 | -2,239,070 | -18.4 |
10
15.65
12.15
|
24 tháng
(2022-09-30) |
1.38 | 12.76% | 3,057,452,100 | 7,621,172 | 102.5 |
5.58
16.05
12.15
|
36 tháng
(2021-10-05) |
-3.62 | -22.94% | 4,159,631,247 | 6,196,401 | 55.6 |
5.58
22.26
12.15
|
60 tháng
(2019-10-16) |
3.99 | 48.89% | 4,496,951,671 | 11,749,801 | 172.2 |
5.58
22.26
12.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/08/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
15/08/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
14/08/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
13/08/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
10/08/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
09/08/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
08/08/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
07/08/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
06/08/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
03/08/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
02/08/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
01/08/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
31/07/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
30/07/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
27/07/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
26/07/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
25/07/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
24/07/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
23/07/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
20/07/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
19/07/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
18/07/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
17/07/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
16/07/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
13/07/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
12/07/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
11/07/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
10/07/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
09/07/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
06/07/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
05/07/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
04/07/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
03/07/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
02/07/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
29/06/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
28/06/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
27/06/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
26/06/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
25/06/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
22/06/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
21/06/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
20/06/2018 |
6.69
|
500 | 6.91 | 6.91 | 6.69 | 0 | 0 | 0 | |
19/06/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
18/06/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
15/06/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
14/06/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
13/06/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
12/06/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
11/06/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
08/06/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
07/06/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
06/06/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
05/06/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
04/06/2018 |
6.91
|
200 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
01/06/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
31/05/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
30/05/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
29/05/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
28/05/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
25/05/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
24/05/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
23/05/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
22/05/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
21/05/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
18/05/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
17/05/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
16/05/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
15/05/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
14/05/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
11/05/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
10/05/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
09/05/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
08/05/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
07/05/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
04/05/2018: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
04/05/2018 |
6.91
|
0 | 6.83 | 6.91 | 6.91 | 0 | 0 | 0 | |
03/05/2018 |
6.83
|
400 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
02/05/2018 |
6.83
|
2,100 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
27/04/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
26/04/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
24/04/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
23/04/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
20/04/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
19/04/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
18/04/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
17/04/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
16/04/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
13/04/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
12/04/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
11/04/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
10/04/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
09/04/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
06/04/2018 |
6.83
|
100 | 6.77 | 6.83 | 6.83 | 0 | 0 | 0 | |
05/04/2018 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
04/04/2018 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
03/04/2018 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
02/04/2018 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
30/03/2018 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
29/03/2018 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
28/03/2018 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
27/03/2018 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |