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 | 0% | 0 | 0 | 0 |
12.50
12.50
12.50
|
2 tháng
(2024-07-22) |
-2.20 | -14.97% | 4,800 | 0 | 0 |
12.50
14.70
12.50
|
3 tháng
(2024-06-21) |
2 | 19.05% | 4,900 | 0 | 0 |
10.50
14.70
12.50
|
6 tháng
(2024-03-25) |
4.03 | 47.63% | 4,900 | 0 | 0 |
8.20
14.70
12.50
|
12 tháng
(2023-09-25) |
-8.89 | -41.57% | 5,100 | 0 | 0 |
8.20
22.55
12.50
|
24 tháng
(2022-09-30) |
-2.44 | -16.32% | 85,707 | 0 | 0 |
8.20
22.55
12.50
|
36 tháng
(2021-10-05) |
0.11 | 0.91% | 146,108 | 0 | 0 |
7.43
24.77
12.50
|
60 tháng
(2019-10-16) |
7.34 | 142.31% | 161,740 | 0 | 0 |
5.07
24.77
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
17/09/2018 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
14/09/2018 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
13/09/2018 |
10.88
|
400 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
12/09/2018 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
11/09/2018 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
10/09/2018 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
07/09/2018 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
06/09/2018 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
05/09/2018 |
10.88
|
9,400 | 9.49 | 10.88 | 10.88 | 0 | 0 | 0 | |
04/09/2018 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
31/08/2018 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
30/08/2018 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
29/08/2018 |
9.49
|
10,000 | 6.79 | 9.49 | 9.49 | 0 | 0 | 0 | |
28/08/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
27/08/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
24/08/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
23/08/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
22/08/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
21/08/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
20/08/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
17/08/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
16/08/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
15/08/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
14/08/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
13/08/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
10/08/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
09/08/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
08/08/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
07/08/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
06/08/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
03/08/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
02/08/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
01/08/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
31/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
30/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
27/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
26/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
25/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
24/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
23/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
20/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
19/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
18/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
17/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
16/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
13/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
12/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
11/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
10/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
09/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
06/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
05/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
04/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
03/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
02/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
29/06/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
28/06/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
27/06/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
26/06/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
25/06/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
22/06/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
21/06/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
20/06/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
19/06/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
18/06/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
15/06/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
14/06/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
13/06/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
12/06/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
11/06/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
08/06/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
07/06/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
06/06/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
05/06/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
04/06/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
01/06/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
31/05/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
30/05/2018: Cổ tức tiền mặt tỉ lệ: 30% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
30/05/2018 |
6.79
|
0 | 6.78 | 6.79 | 6.79 | 0 | 0 | 0 | |
29/05/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
28/05/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
25/05/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
24/05/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
23/05/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
22/05/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
21/05/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
18/05/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
17/05/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
16/05/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
15/05/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
14/05/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
11/05/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
10/05/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
09/05/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
08/05/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
07/05/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
04/05/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
03/05/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
02/05/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
27/04/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |