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) |
-0.20 | -2.25% | 27,500 | 0 | 0 |
8.70
9.50
8.70
|
2 tháng
(2024-07-22) |
-1.02 | -10.49% | 90,800 | 0 | 0 |
8.70
10.60
8.70
|
3 tháng
(2024-06-21) |
-1.21 | -12.17% | 123,800 | 0 | 0 |
8.70
10.65
8.70
|
6 tháng
(2024-03-25) |
-0.09 | -1.07% | 265,419 | 0 | 0 |
8.42
10.74
8.70
|
12 tháng
(2023-09-25) |
1.29 | 17.48% | 441,375 | 0 | 0 |
7.13
10.74
8.70
|
24 tháng
(2022-09-30) |
0.18 | 2.17% | 1,387,775 | 0 | 0 |
6.30
10.74
8.70
|
36 tháng
(2021-10-05) |
1.43 | 19.62% | 1,872,594 | 200 | 0.0 |
6.30
10.74
8.70
|
60 tháng
(2019-10-16) |
3.18 | 57.73% | 2,337,160 | -1,500 | -0.0 |
4.76
10.74
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
17/09/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
14/09/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
13/09/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
12/09/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
11/09/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
10/09/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
07/09/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
06/09/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
05/09/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
04/09/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
31/08/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
30/08/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
29/08/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
28/08/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
27/08/2018 |
4.42
|
700 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
24/08/2018 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
23/08/2018 |
4.48
|
100 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
22/08/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
21/08/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
20/08/2018 |
5.22
|
100 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
17/08/2018 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
16/08/2018 |
4.91
|
500 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
15/08/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
14/08/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
13/08/2018 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
10/08/2018 |
4.54
|
500 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
09/08/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
08/08/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
07/08/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
06/08/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
03/08/2018 |
3.99
|
1,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
02/08/2018 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
01/08/2018 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
31/07/2018 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
30/07/2018 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
27/07/2018 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
26/07/2018 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
25/07/2018 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
24/07/2018 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
23/07/2018 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
20/07/2018 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
19/07/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
18/07/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
17/07/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
16/07/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
13/07/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
12/07/2018 |
5.03
|
8,600 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
11/07/2018 |
5.03
|
700 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
10/07/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
09/07/2018 |
5.16
|
12,200 | 5.03 | 5.16 | 5.03 | 0 | 0 | 0 | |
06/07/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
05/07/2018: Cổ tức tiền mặt tỉ lệ: 7.94% | |||||||||
05/07/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
04/07/2018 |
5.04
|
1,000 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
03/07/2018 |
5.04
|
2,000 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
02/07/2018 |
4.65
|
100 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
29/06/2018 |
4.09
|
1,500 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
28/06/2018 |
4.37
|
100 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
27/06/2018 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
26/06/2018 |
5.04
|
300 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
25/06/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
22/06/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
21/06/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
20/06/2018 |
4.42
|
100 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
19/06/2018 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
18/06/2018 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
15/06/2018 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
14/06/2018 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
13/06/2018 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
12/06/2018 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
11/06/2018 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
08/06/2018 |
5.04
|
1,700 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
07/06/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
06/06/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
05/06/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
04/06/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
01/06/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
31/05/2018 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
30/05/2018 |
5.48
|
2,000 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
29/05/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
28/05/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
25/05/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
24/05/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
23/05/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
22/05/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
21/05/2018 |
5.48
|
1,800 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
18/05/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
17/05/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
16/05/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
15/05/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
14/05/2018 |
4.81
|
100 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
11/05/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
10/05/2018 |
4.20
|
1,400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
09/05/2018 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
08/05/2018 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
07/05/2018 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
04/05/2018 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
03/05/2018 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
02/05/2018 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
27/04/2018 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |