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) |
4.30 | 10.12% | 73,100 | 0 | 0 |
42.50
47.50
46.80
|
2 tháng
(2024-07-22) |
4.80 | 11.43% | 104,300 | 0 | 0 |
41.20
47.50
46.80
|
3 tháng
(2024-06-21) |
5.20 | 12.50% | 157,100 | 0 | 0 |
41.20
47.50
46.80
|
6 tháng
(2024-03-25) |
4.90 | 11.69% | 364,100 | 0 | 0 |
40.20
47.50
46.80
|
12 tháng
(2023-09-25) |
0.22 | 0.48% | 885,700 | 0 | 0 |
40.20
47.93
46.80
|
24 tháng
(2022-09-30) |
-4.23 | -8.28% | 1,620,671 | -82,320 | -7.5 |
38.55
55.33
46.80
|
36 tháng
(2021-10-05) |
25.89 | 123.79% | 1,842,479 | -83,620 | -7.6 |
20.91
55.33
46.80
|
60 tháng
(2019-10-16) |
30.66 | 189.88% | 2,402,753 | -26,620 | -4.1 |
8.22
55.33
46.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2018 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
14/09/2018 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
13/09/2018 |
5.93
|
100 | 5.17 | 5.93 | 5.93 | 0 | 0 | 0 | |
12/09/2018 |
5.17
|
1,900 | 5.89 | 5.89 | 5.17 | 0 | 0 | 0 | |
11/09/2018 |
5.89
|
100 | 5.17 | 5.89 | 5.89 | 0 | 0 | 0 | |
10/09/2018 |
5.17
|
2,300 | 5.32 | 5.32 | 5.17 | 0 | 0 | 0 | |
07/09/2018 |
5.32
|
500 | 6.22 | 6.22 | 5.32 | 0 | 0 | 0 | |
06/09/2018 |
6.22
|
400 | 5.89 | 6.22 | 5.38 | 0 | 0 | 0 | |
05/09/2018 |
5.89
|
300 | 5.61 | 5.89 | 4.90 | 0 | 0 | 0 | |
04/09/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
31/08/2018 |
5.61
|
100 | 5.73 | 5.73 | 5.61 | 0 | 0 | 0 | |
30/08/2018 |
5.73
|
800 | 5.40 | 5.73 | 4.61 | 0 | 0 | 0 | |
29/08/2018 |
5.40
|
100 | 4.87 | 5.40 | 5.40 | 0 | 0 | 0 | |
28/08/2018 |
4.87
|
5,700 | 5.32 | 5.83 | 4.35 | 0 | 0 | 0 | |
27/08/2018 |
5.32
|
4,600 | 5.48 | 5.67 | 4.87 | 0 | 0 | 0 | |
24/08/2018 |
5.48
|
4,200 | 5.61 | 5.61 | 5.19 | 0 | 0 | 0 | |
23/08/2018 |
5.61
|
304 | 5.76 | 5.76 | 5.32 | 0 | 0 | 0 | |
22/08/2018 |
5.76
|
400 | 6.07 | 6.07 | 5.00 | 0 | 0 | 0 | |
21/08/2018 |
6.07
|
900 | 6.39 | 6.39 | 5.20 | 0 | 0 | 0 | |
20/08/2018 |
6.39
|
500 | 6.40 | 6.40 | 6.04 | 0 | 0 | 0 | |
17/08/2018 |
6.40
|
2,100 | 7.53 | 7.53 | 6.40 | 0 | 0 | 0 | |
16/08/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
15/08/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
14/08/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
13/08/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
10/08/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
09/08/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
08/08/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
07/08/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
06/08/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
03/08/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
02/08/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
01/08/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
31/07/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
30/07/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
27/07/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
26/07/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
25/07/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
24/07/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
23/07/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
20/07/2018 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
19/07/2018 |
7.53
|
200 | 6.62 | 7.53 | 7.53 | 0 | 0 | 0 | |
18/07/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
17/07/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
16/07/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
13/07/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
12/07/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
11/07/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
10/07/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
09/07/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
06/07/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
05/07/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
04/07/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
03/07/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
02/07/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
29/06/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
28/06/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
27/06/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
26/06/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
25/06/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
22/06/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
21/06/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
20/06/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
19/06/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
18/06/2018 |
6.62
|
0 | 5.48 | 6.62 | 6.62 | 0 | 0 | 0 | |
15/06/2018 |
5.48
|
1,500 | 9.02 | 9.02 | 5.41 | 0 | 0 | 0 | |
14/06/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
13/06/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
12/06/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
11/06/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
08/06/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
07/06/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
06/06/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
05/06/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
04/06/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
01/06/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
31/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
30/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
29/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
28/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
25/05/2018: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
25/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
24/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
23/05/2018 |
9.02
|
2 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
22/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
21/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
18/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
17/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
16/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
15/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
14/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
11/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
10/05/2018 |
9.02
|
0 | 7.37 | 9.02 | 9.02 | 0 | 0 | 0 | |
09/05/2018 |
7.37
|
600 | 8.66 | 9.85 | 7.37 | 0 | 0 | 0 | |
08/05/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
07/05/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
04/05/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
03/05/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
02/05/2018 |
8.66
|
200 | 7.64 | 8.66 | 8.66 | 0 | 0 | 0 | |
27/04/2018 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
26/04/2018 |
7.64
|
100 | 7.17 | 7.64 | 7.64 | 0 | 0 | 0 |