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) |
0.50 | 5% | 4,300 | 0 | 0 |
10
10.50
10
|
2 tháng
(2024-07-22) |
0.80 | 8.25% | 15,800 | 0 | 0 |
9.70
10.50
10
|
3 tháng
(2024-06-21) |
2 | 23.53% | 59,900 | 0 | 0 |
8.50
10.50
10
|
6 tháng
(2024-03-25) |
1.50 | 16.67% | 255,110 | 0 | 0 |
8.50
11.20
10
|
12 tháng
(2023-09-25) |
2.04 | 24.05% | 425,965 | 0 | 0 |
5.80
11.20
10
|
24 tháng
(2022-09-30) |
2.79 | 36.15% | 1,130,664 | -39,400 | -0.3 |
5.80
11.20
10
|
36 tháng
(2021-10-05) |
1.05 | 11.08% | 1,317,947 | 65,900 | 0.7 |
5.23
11.20
10
|
60 tháng
(2019-10-16) |
3.07 | 41.27% | 1,995,747 | 65,900 | 0.7 |
4.44
11.20
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
17/09/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
14/09/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
13/09/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
12/09/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
11/09/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
10/09/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
07/09/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
06/09/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
05/09/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
04/09/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
31/08/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
30/08/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
29/08/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
28/08/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
27/08/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
24/08/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
23/08/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
22/08/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
21/08/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
20/08/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
17/08/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
16/08/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
15/08/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
14/08/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
13/08/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
10/08/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
09/08/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
08/08/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
07/08/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
06/08/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
03/08/2018 |
8.47
|
100 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
02/08/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
01/08/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
31/07/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
30/07/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
27/07/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
26/07/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
25/07/2018 |
7.61
|
100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
24/07/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
23/07/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
20/07/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
19/07/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
18/07/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
17/07/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
16/07/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
13/07/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
12/07/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
11/07/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
10/07/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
09/07/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
09/07/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
06/07/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
05/07/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
04/07/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
03/07/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
02/07/2018 |
8.93
|
10 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
29/06/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
28/06/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
27/06/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
26/06/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
25/06/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
22/06/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
21/06/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
20/06/2018 |
8.93
|
100 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
19/06/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
18/06/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
15/06/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
14/06/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
13/06/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
12/06/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
11/06/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
08/06/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
07/06/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
06/06/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
05/06/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
04/06/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
01/06/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
31/05/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
30/05/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
29/05/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
28/05/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
25/05/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
24/05/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
23/05/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
22/05/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
21/05/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
18/05/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
17/05/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
16/05/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
15/05/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
14/05/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
11/05/2018 |
6.55
|
200 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
10/05/2018 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
09/05/2018 |
6.43
|
100 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
08/05/2018 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
07/05/2018 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
04/05/2018 |
6.43
|
500 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
03/05/2018 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
02/05/2018 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
27/04/2018 |
6.25
|
100 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |