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) |
1 | 5.88% | 27,700 | 5,000 | 0.1 |
15.60
18
18
|
2 tháng
(2024-07-22) |
1 | 5.88% | 38,700 | 4,800 | 0.1 |
15.60
18
18
|
3 tháng
(2024-06-21) |
2.14 | 13.50% | 48,100 | 4,300 | 0.1 |
15.38
18
18
|
6 tháng
(2024-03-25) |
3.58 | 24.86% | 99,955 | 10,400 | 0.2 |
12.11
18
18
|
12 tháng
(2023-09-25) |
5.59 | 45.02% | 197,861 | 18,100 | 0.3 |
11.58
18
18
|
24 tháng
(2022-09-30) |
5.35 | 42.33% | 253,705 | 23,800 | 0.4 |
10.15
18
18
|
36 tháng
(2021-10-05) |
6.96 | 63.01% | 512,491 | 90,700 | 1.4 |
10.15
18
18
|
60 tháng
(2019-10-16) |
14.11 | 362.38% | 841,815 | 152,600 | 2.2 |
3.89
18
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
17/09/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
14/09/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
13/09/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
12/09/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
11/09/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
10/09/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
07/09/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
06/09/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
05/09/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
04/09/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
31/08/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
30/08/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
29/08/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
28/08/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
27/08/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
24/08/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
23/08/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
22/08/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
21/08/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
20/08/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
17/08/2018 |
3.09
|
900 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
16/08/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
15/08/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
14/08/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
13/08/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
10/08/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
09/08/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
08/08/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
07/08/2018: Cổ tức tiền mặt tỉ lệ: 2.5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
07/08/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
06/08/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
03/08/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
02/08/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
01/08/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
31/07/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
30/07/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
27/07/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
26/07/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
25/07/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
24/07/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
23/07/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
20/07/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
19/07/2018 |
3.08
|
4,200 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
18/07/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
17/07/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
16/07/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
13/07/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
12/07/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
11/07/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
10/07/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
09/07/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
06/07/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
05/07/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
04/07/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
03/07/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
02/07/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
29/06/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
28/06/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
27/06/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
26/06/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
25/06/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
22/06/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
21/06/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
20/06/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
19/06/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
18/06/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
15/06/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
14/06/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
13/06/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
12/06/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
11/06/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
08/06/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
07/06/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
06/06/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
05/06/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
04/06/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
01/06/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
31/05/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
30/05/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
29/05/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
28/05/2018 |
3.08
|
1,000 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
25/05/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
24/05/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
23/05/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
22/05/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
21/05/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
18/05/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
17/05/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
16/05/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
15/05/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
14/05/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
11/05/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
10/05/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
09/05/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
08/05/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
07/05/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
04/05/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
03/05/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
02/05/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
27/04/2018 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |