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) |
1.10 | 5.53% | 5,400 | -500 | -0.0 |
17.50
21
21
|
2 tháng
(2024-07-22) |
2 | 10.53% | 47,600 | -500 | -0.0 |
17.50
21
21
|
3 tháng
(2024-06-21) |
2.40 | 12.90% | 75,600 | -500 | -0.0 |
16.70
21
21
|
6 tháng
(2024-03-25) |
5.12 | 32.22% | 155,700 | 5,300 | 0.1 |
8.35
21
21
|
12 tháng
(2023-09-25) |
5.75 | 37.73% | 268,100 | 12,300 | 0.2 |
8.35
21
21
|
24 tháng
(2022-09-30) |
6.77 | 47.56% | 419,503 | 46,500 | 0.8 |
8.35
21
21
|
36 tháng
(2021-10-05) |
7.50 | 55.50% | 674,184 | 78,500 | 1.4 |
8.35
24.15
21
|
60 tháng
(2019-10-16) |
11.96 | 132.32% | 1,005,025 | 81,300 | 1.4 |
7.92
24.15
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/08/2018 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
21/08/2018 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
20/08/2018 |
7.55
|
100 | 7.41 | 7.55 | 7.55 | 0 | 0 | 0 | |
17/08/2018 |
7.41
|
0 | 7.34 | 7.41 | 7.41 | 0 | 0 | 0 | |
16/08/2018 |
7.34
|
1,100 | 7.00 | 8.04 | 7.34 | 0 | 0 | 0 | |
15/08/2018 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
14/08/2018 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
13/08/2018 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
10/08/2018 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
09/08/2018 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
08/08/2018 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
07/08/2018 |
7.00
|
2,000 | 7.48 | 7.48 | 7.00 | 0 | 0 | 0 | |
06/08/2018 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
03/08/2018 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
02/08/2018 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
01/08/2018 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
31/07/2018 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
30/07/2018 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
27/07/2018 |
7.48
|
500 | 8.66 | 8.66 | 7.48 | 0 | 0 | 0 | |
26/07/2018 |
8.66
|
800 | 7.97 | 8.66 | 8.66 | 0 | 0 | 0 | |
25/07/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
24/07/2018 |
7.97
|
100 | 6.93 | 7.97 | 7.97 | 0 | 0 | 0 | |
23/07/2018 |
6.93
|
100 | 6.03 | 6.93 | 6.93 | 0 | 0 | 0 | |
20/07/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
19/07/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
18/07/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
17/07/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
16/07/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
13/07/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
12/07/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
11/07/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
10/07/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
09/07/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
06/07/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
05/07/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
04/07/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
03/07/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
02/07/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
29/06/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
28/06/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
27/06/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
26/06/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
25/06/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
22/06/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
21/06/2018 |
6.03
|
10,000 | 6.93 | 6.93 | 6.03 | 0 | 0 | 0 | |
20/06/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
19/06/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
18/06/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
15/06/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
14/06/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
13/06/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
12/06/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
11/06/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
08/06/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
07/06/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
06/06/2018 |
6.93
|
500 | 7.62 | 7.62 | 6.93 | 0 | 0 | 0 | |
05/06/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
04/06/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
01/06/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
31/05/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
30/05/2018 |
7.62
|
3,000 | 7.27 | 7.62 | 7.62 | 0 | 0 | 0 | |
29/05/2018 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
28/05/2018 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
25/05/2018 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
24/05/2018 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
23/05/2018 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
22/05/2018 |
7.27
|
200 | 7.97 | 7.97 | 7.27 | 0 | 0 | 0 | |
21/05/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
18/05/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
17/05/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
16/05/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
15/05/2018 |
7.97
|
500 | 9.14 | 9.14 | 7.97 | 0 | 0 | 0 | |
14/05/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/05/2018 |
9.14
|
400 | 7.97 | 9.14 | 9.14 | 0 | 0 | 0 | |
11/05/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
10/05/2018 |
7.97
|
500 | 9.33 | 9.33 | 7.97 | 0 | 0 | 0 | |
09/05/2018 |
9.33
|
1,200 | 8.16 | 9.33 | 9.33 | 0 | 0 | 0 | |
08/05/2018 |
8.16
|
1,000 | 7.12 | 8.16 | 8.16 | 0 | 0 | 0 | |
07/05/2018 |
7.12
|
200 | 8.23 | 8.23 | 7.12 | 0 | 0 | 0 | |
04/05/2018 |
8.23
|
100 | 7.19 | 8.23 | 8.23 | 0 | 0 | 0 | |
03/05/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
02/05/2018 |
7.19
|
10,000 | 7.12 | 7.19 | 7.19 | 0 | 0 | 0 | |
27/04/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
26/04/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
24/04/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
23/04/2018 |
7.12
|
500 | 7.97 | 7.97 | 7.12 | 0 | 0 | 0 | |
20/04/2018 |
7.97
|
0 | 6.48 | 7.97 | 7.97 | 0 | 0 | 0 | |
19/04/2018 |
6.48
|
600 | 6.15 | 8.29 | 6.48 | 0 | 0 | 0 | |
18/04/2018 |
6.15
|
1,500 | 7.12 | 7.84 | 6.15 | 0 | 0 | 0 | |
17/04/2018 |
7.12
|
200 | 8.16 | 8.16 | 7.12 | 0 | 0 | 0 | |
16/04/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
13/04/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
12/04/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
11/04/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
10/04/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
09/04/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
06/04/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
05/04/2018 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
04/04/2018 |
8.16
|
100 | 7.12 | 8.16 | 8.16 | 0 | 0 | 0 | |
03/04/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
02/04/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |