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 | 0% | 0 | 0 | 0 |
20.30
20.30
20.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
20.30
20.30
20.30
|
3 tháng
(2024-06-24) |
-0.10 | -0.49% | 200 | 0 | 0 |
20.30
20.40
20.30
|
6 tháng
(2024-03-25) |
6.68 | 49.03% | 22,001 | -11,600 | -0.2 |
13.62
20.40
20.30
|
12 tháng
(2023-09-26) |
6.30 | 45.03% | 29,391 | -11,700 | -0.2 |
11.27
20.40
20.30
|
24 tháng
(2022-10-03) |
-5.57 | -21.54% | 37,044 | -12,200 | -0.2 |
9.46
25.87
20.30
|
36 tháng
(2021-10-06) |
-5.93 | -22.61% | 58,045 | -11,400 | -0.2 |
9.46
26.23
20.30
|
60 tháng
(2019-10-17) |
14.99 | 282.36% | 84,898 | -10,000 | -0.2 |
4.14
26.23
20.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
18/09/2018 |
6.44
|
100 | 6.44 | 6.44 | 6.44 | 0 | 100 | -0.0 | |
17/09/2018 |
7.38
|
1,000 | 7.38 | 7.38 | 7.38 | 1,000 | 0 | 0.0 | |
14/09/2018 |
7.38
|
100 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
13/09/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
12/09/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
11/09/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
10/09/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
07/09/2018 |
6.58
|
80 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
06/09/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
05/09/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
04/09/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
31/08/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
30/08/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
29/08/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
28/08/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
27/08/2018 |
6.58
|
100 | 6.58 | 6.58 | 6.58 | 0 | 100 | -0.0 | |
24/08/2018 |
7.65
|
1,900 | 7.65 | 7.65 | 7.65 | 1,900 | 0 | 0.0 | |
23/08/2018 |
7.65
|
1,300 | 7.65 | 7.65 | 7.65 | 1,300 | 0 | 0.0 | |
22/08/2018 |
7.65
|
200 | 6.31 | 7.65 | 6.31 | 0 | 100 | -0.0 | |
21/08/2018 |
7.79
|
200 | 6.51 | 7.79 | 6.51 | 0 | 100 | -0.0 | |
20/08/2018 |
7.38
|
3,700 | 7.38 | 7.85 | 7.38 | 3,600 | 0 | 0.0 | |
17/08/2018 |
7.72
|
400 | 6.04 | 7.85 | 6.04 | 0 | 100 | -0.0 | |
16/08/2018 |
7.45
|
300 | 5.84 | 7.45 | 5.84 | 0 | 100 | -0.0 | |
15/08/2018 |
6.58
|
2,000 | 6.58 | 6.58 | 6.58 | 2,000 | 0 | 0.0 | |
14/08/2018 |
6.51
|
2,100 | 6.58 | 6.58 | 6.51 | 2,000 | 0 | 0.0 | |
13/08/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
10/08/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
09/08/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
08/08/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
07/08/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
06/08/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
03/08/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
02/08/2018 |
5.84
|
200 | 5.84 | 5.84 | 5.84 | 200 | 0 | 0.0 | |
01/08/2018 |
5.84
|
2,300 | 5.84 | 5.91 | 5.84 | 1,300 | 0 | 0.0 | |
31/07/2018 |
5.91
|
100 | 5.91 | 5.91 | 5.91 | 0 | 100 | -0.0 | |
30/07/2018 |
6.91
|
300 | 6.51 | 6.91 | 6.44 | 0 | 0 | 0 | |
27/07/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
26/07/2018 |
7.05
|
300 | 5.71 | 7.05 | 5.71 | 0 | 100 | -0.0 | |
25/07/2018 |
7.05
|
200 | 5.77 | 7.05 | 5.77 | 0 | 100 | -0.0 | |
24/07/2018 |
7.18
|
200 | 5.84 | 7.18 | 5.84 | 0 | 100 | -0.0 | |
23/07/2018 |
7.32
|
300 | 5.57 | 7.32 | 5.57 | 0 | 100 | -0.0 | |
20/07/2018 |
6.98
|
200 | 5.71 | 6.98 | 5.71 | 0 | 100 | -0.0 | |
19/07/2018 |
6.51
|
100 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
18/07/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
17/07/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
16/07/2018 |
5.71
|
100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
13/07/2018 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
12/07/2018 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
11/07/2018 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
10/07/2018 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
09/07/2018 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
06/07/2018 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
05/07/2018 |
6.04
|
100 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
04/07/2018 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 100 | -0.0 | |
03/07/2018 |
6.04
|
1,400 | 6.04 | 6.04 | 6.04 | 1,400 | 0 | 0.0 | |
02/07/2018 |
5.97
|
600 | 5.97 | 6.11 | 5.97 | 0 | 100 | -0.0 | |
29/06/2018 |
6.91
|
200 | 6.85 | 6.91 | 6.85 | 0 | 0 | 0 | |
28/06/2018 |
6.04
|
300 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
27/06/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
26/06/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
25/06/2018 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
22/06/2018 |
5.24
|
100 | 5.24 | 5.24 | 5.24 | 0 | 100 | -0.0 | |
21/06/2018 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
20/06/2018 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
19/06/2018 |
6.18
|
300 | 5.97 | 6.18 | 5.97 | 0 | 0 | 0 | |
18/06/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
15/06/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
14/06/2018 |
5.50
|
1,000 | 6.04 | 6.04 | 5.50 | 500 | 0 | 0.0 | |
13/06/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
12/06/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
11/06/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
08/06/2018 |
6.44
|
200 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
07/06/2018 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
06/06/2018 |
6.44
|
500 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
05/06/2018 |
6.38
|
4,300 | 6.31 | 6.44 | 6.24 | 900 | 100 | 0.0 | |
04/06/2018 |
7.32
|
400 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
01/06/2018 |
6.38
|
100 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
31/05/2018 |
5.77
|
100 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
30/05/2018 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
29/05/2018 |
5.91
|
200 | 4.57 | 5.91 | 4.57 | 0 | 100 | -0.0 | |
28/05/2018 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
25/05/2018 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
24/05/2018 |
5.17
|
100 | 5.17 | 5.17 | 5.17 | 0 | 100 | -0.0 | |
23/05/2018 |
6.04
|
100 | 6.04 | 6.04 | 6.04 | 0 | 100 | -0.0 | |
22/05/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
22/05/2018 |
7.05
|
200 | 6.98 | 7.05 | 6.98 | 0 | 0 | 0 | |
21/05/2018 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
18/05/2018 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
17/05/2018 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
16/05/2018 |
6.18
|
144 | 6.18 | 6.18 | 6.18 | 0 | 100 | -0.0 | |
15/05/2018 |
7.18
|
100 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
14/05/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
11/05/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
10/05/2018 |
6.55
|
100 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
09/05/2018 |
5.99
|
144 | 5.99 | 5.99 | 5.99 | 0 | 100 | 0 | |
08/05/2018 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
07/05/2018 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
04/05/2018 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
03/05/2018 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
02/05/2018 |
6.87
|
200 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |