Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -0.95% | 35,400 | 0 | 0 |
10.30
10.50
10.30
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 310,900 | -12,000 | -0.1 |
10.10
10.70
10.30
|
3 tháng
(2024-06-24) |
-0.10 | -0.95% | 398,900 | -13,024 | -0.1 |
10.10
10.80
10.30
|
6 tháng
(2024-03-25) |
-0.59 | -5.40% | 1,220,900 | -11,524 | -0.1 |
10.10
12.12
10.30
|
12 tháng
(2023-09-26) |
0.06 | 0.62% | 2,455,700 | 476 | 0.0 |
9.30
12.12
10.30
|
24 tháng
(2022-10-03) |
1.43 | 15.92% | 7,431,895 | -20,404 | -0.2 |
5.51
12.88
10.30
|
36 tháng
(2021-10-06) |
-5.90 | -36.19% | 13,339,922 | 33,196 | 0.5 |
5.51
16.89
10.30
|
60 tháng
(2019-10-17) |
5.29 | 103.72% | 17,515,777 | 170,638 | 1.8 |
2.99
16.89
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
3.05
|
100 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
18/09/2018 |
3.05
|
200 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
17/09/2018 |
3.05
|
200 | 2.98 | 3.05 | 3.05 | 0 | 0 | 0 | |
14/09/2018 |
2.98
|
22 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
13/09/2018 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
12/09/2018 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
11/09/2018 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
10/09/2018 |
2.98
|
1,300 | 3.12 | 3.12 | 2.98 | 0 | 0 | 0 | |
07/09/2018 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
06/09/2018 |
3.12
|
200 | 2.84 | 3.12 | 3.12 | 0 | 0 | 0 | |
05/09/2018 |
2.84
|
900 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
04/09/2018 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
31/08/2018 |
2.84
|
152 | 3.05 | 3.05 | 2.84 | 0 | 0 | 0 | |
30/08/2018 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
29/08/2018 |
3.05
|
99 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
28/08/2018 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
27/08/2018 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
24/08/2018 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
23/08/2018 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
22/08/2018 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
21/08/2018 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
20/08/2018 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
17/08/2018 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
16/08/2018 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
15/08/2018 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
14/08/2018 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
13/08/2018 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
10/08/2018 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
09/08/2018 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
08/08/2018 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
07/08/2018 |
3.05
|
300 | 3.25 | 3.25 | 3.05 | 0 | 0 | 0 | |
06/08/2018 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
03/08/2018 |
3.25
|
53 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
02/08/2018 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
01/08/2018 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
31/07/2018 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
30/07/2018 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
27/07/2018 |
3.25
|
143 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
26/07/2018 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
25/07/2018 |
3.25
|
200 | 3.18 | 3.25 | 3.25 | 0 | 0 | 0 | |
24/07/2018 |
3.18
|
1,000 | 3.39 | 3.39 | 3.18 | 0 | 0 | 0 | |
23/07/2018 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
20/07/2018 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
19/07/2018 |
3.39
|
130 | 3.12 | 3.39 | 3.39 | 0 | 0 | 0 | |
18/07/2018 |
3.12
|
73 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
17/07/2018 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
16/07/2018 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
13/07/2018 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
12/07/2018 |
3.12
|
100 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
11/07/2018 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
10/07/2018 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
09/07/2018 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
06/07/2018 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
05/07/2018 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
04/07/2018 |
3.12
|
100 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
03/07/2018 |
3.12
|
200 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
02/07/2018 |
3.12
|
5,600 | 3.12 | 3.12 | 3.05 | 0 | 0 | 0 | |
29/06/2018 |
3.12
|
2,440 | 2.84 | 3.12 | 3.12 | 0 | 0 | 0 | |
28/06/2018 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
27/06/2018 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
26/06/2018 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
25/06/2018 |
2.84
|
100 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
22/06/2018 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
21/06/2018 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
20/06/2018 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
19/06/2018 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
18/06/2018 |
2.84
|
100 | 2.64 | 2.84 | 2.84 | 0 | 0 | 0 | |
15/06/2018 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
14/06/2018: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
14/06/2018 |
2.64
|
5 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
13/06/2018 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
12/06/2018 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
11/06/2018 |
2.64
|
1,502 | 2.58 | 2.64 | 2.64 | 0 | 0 | 0 | |
08/06/2018 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
07/06/2018 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
06/06/2018 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 26 | -0.0 | |
05/06/2018 |
2.58
|
3,300 | 2.58 | 2.64 | 2.58 | 0 | 0 | 0 | |
04/06/2018 |
2.58
|
4 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
01/06/2018 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
31/05/2018 |
2.58
|
3 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
30/05/2018 |
2.58
|
101 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
29/05/2018 |
2.58
|
1,700 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
28/05/2018 |
2.58
|
1,000 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
25/05/2018 |
2.58
|
710 | 2.70 | 2.95 | 2.52 | 0 | 0 | 0 | |
24/05/2018 |
2.70
|
3,570 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
23/05/2018 |
2.70
|
400 | 2.89 | 2.89 | 2.70 | 0 | 400 | -0.0 | |
22/05/2018 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
21/05/2018 |
2.89
|
4,000 | 2.95 | 2.95 | 2.89 | 0 | 0 | 0 | |
18/05/2018 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
17/05/2018 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
16/05/2018 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
15/05/2018 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
14/05/2018 |
2.95
|
74 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
11/05/2018 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
10/05/2018 |
2.95
|
200 | 2.76 | 2.95 | 2.64 | 0 | 0 | 0 | |
09/05/2018 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
08/05/2018 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
07/05/2018 |
2.76
|
400 | 2.89 | 2.89 | 2.76 | 0 | 0 | 0 | |
04/05/2018 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
03/05/2018 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
02/05/2018 |
2.89
|
82 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |