Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.20 | 1.03% | 1,500 | 0 | 0 |
19.50
31.20
19.70
|
2 tháng
(2024-09-13) |
0.20 | 1.03% | 2,000 | 0 | 0 |
19.50
31.20
19.70
|
3 tháng
(2024-08-14) |
-11.10 | -36.04% | 3,600 | 0 | 0 |
19.50
31.20
19.70
|
6 tháng
(2024-05-16) |
-8 | -28.88% | 10,900 | 0 | 0 |
19.50
44.70
19.70
|
12 tháng
(2023-11-20) |
-8.24 | -29.50% | 40,154 | -5,450 | -0.2 |
19.50
44.70
19.70
|
24 tháng
(2022-11-23) |
7.94 | 67.45% | 165,501 | -5,450 | -0.2 |
10.06
44.70
19.70
|
36 tháng
(2021-11-29) |
-8.94 | -31.22% | 482,003 | -2,350 | 0.0 |
10.06
44.70
19.70
|
60 tháng
(2019-12-09) |
10.58 | 115.99% | 1,030,667 | -1,650 | 0.0 |
7.21
44.70
19.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/11/2018 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
08/11/2018 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
07/11/2018 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
06/11/2018 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
05/11/2018 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
02/11/2018 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
01/11/2018 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
31/10/2018 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
30/10/2018 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
29/10/2018 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
26/10/2018 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
25/10/2018 |
10.74
|
100 | 10.74 | 10.74 | 10.74 | 100 | 0 | 0.0 | |
24/10/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
23/10/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
22/10/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
19/10/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
18/10/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
17/10/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
16/10/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
15/10/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
12/10/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
11/10/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
10/10/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
09/10/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
08/10/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
05/10/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
04/10/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
03/10/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
02/10/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
01/10/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
28/09/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
27/09/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
26/09/2018 |
9.50
|
2,600 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
25/09/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
24/09/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
21/09/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
20/09/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
19/09/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
18/09/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
17/09/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
14/09/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
13/09/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
12/09/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
11/09/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
10/09/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
07/09/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
06/09/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
05/09/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
04/09/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
31/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
30/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
29/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
28/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
27/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
24/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
23/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
22/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
21/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
20/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
17/08/2018: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
17/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
16/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
15/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
14/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
13/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
10/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
09/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
08/08/2018 |
9.33
|
6 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
07/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
06/08/2018 |
9.49
|
180,700 | 9.33 | 9.49 | 9.13 | 0 | 0 | 0 | |
03/08/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
02/08/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
01/08/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
31/07/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
30/07/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
27/07/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
26/07/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
25/07/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
24/07/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
23/07/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
20/07/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
19/07/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
18/07/2018 |
7.51
|
5,400 | 8.76 | 8.76 | 7.30 | 0 | 0 | 0 | |
17/07/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
16/07/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
13/07/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
12/07/2018 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
11/07/2018 |
8.07
|
300 | 9.33 | 9.45 | 8.07 | 0 | 0 | 0 | |
10/07/2018 |
7.71
|
5,500 | 9.53 | 9.86 | 7.71 | 0 | 0 | 0 | |
09/07/2018 |
9.37
|
4,500 | 8.52 | 9.37 | 7.30 | 0 | 0 | 0 | |
06/07/2018 |
7.30
|
730 | 8.11 | 9.13 | 7.30 | 0 | 0 | 0 | |
05/07/2018 |
7.55
|
2,900 | 8.93 | 9.17 | 7.30 | 0 | 0 | 0 | |
04/07/2018 |
7.30
|
200 | 8.72 | 8.72 | 7.30 | 0 | 0 | 0 | |
03/07/2018 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
02/07/2018 |
6.94
|
200 | 8.52 | 8.52 | 6.94 | 0 | 0 | 0 | |
29/06/2018 |
7.59
|
270 | 7.59 | 7.59 | 7.59 | 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 |