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 | 0% | 0 | 0 | 0 |
17.90
17.90
17.90
|
2 tháng
(2024-07-22) |
-2.80 | -13.53% | 500 | 0 | 0 |
15.70
20.70
17.90
|
3 tháng
(2024-06-21) |
-0.60 | -3.24% | 600 | 0 | 0 |
15.70
20.70
17.90
|
6 tháng
(2024-03-25) |
0.40 | 2.29% | 2,400 | 0 | 0 |
15.70
20.70
17.90
|
12 tháng
(2023-09-25) |
-1.20 | -6.29% | 24,202 | 0 | 0 |
15.70
23.50
17.90
|
24 tháng
(2022-09-30) |
5.67 | 46.42% | 61,209 | 0 | 0 |
12.23
27.12
17.90
|
36 tháng
(2021-10-05) |
0.38 | 2.18% | 76,314 | 0 | 0 |
12.23
27.12
17.90
|
60 tháng
(2019-10-16) |
9.74 | 119.38% | 204,411 | 0 | 0 |
7.73
27.12
17.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
17/09/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
14/09/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
13/09/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
12/09/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
11/09/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
10/09/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
07/09/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
06/09/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
05/09/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
04/09/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
31/08/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
30/08/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
29/08/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
28/08/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
27/08/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
24/08/2018 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
23/08/2018 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
22/08/2018 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
21/08/2018 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
20/08/2018 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
17/08/2018 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
16/08/2018 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
15/08/2018 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
14/08/2018 |
5.12
|
2,490 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
13/08/2018 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
10/08/2018 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
09/08/2018 |
5.17
|
510 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
08/08/2018 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
07/08/2018 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
06/08/2018 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
03/08/2018 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
02/08/2018 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
01/08/2018 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
31/07/2018: Cổ tức tiền mặt tỉ lệ: 13.5% | |||||||||
31/07/2018 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
30/07/2018 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
27/07/2018 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
26/07/2018 |
5.98
|
1,000 | 5.88 | 5.98 | 5.88 | 0 | 0 | 0 | |
25/07/2018 |
5.98
|
500 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
24/07/2018 |
5.38
|
100 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
23/07/2018 |
4.69
|
1,600 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
20/07/2018 |
4.69
|
400 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
19/07/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
18/07/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
17/07/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
16/07/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
13/07/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
12/07/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
11/07/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
10/07/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
09/07/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
06/07/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
05/07/2018 |
4.09
|
1,300 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
04/07/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
03/07/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
02/07/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
29/06/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
28/06/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
27/06/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
26/06/2018 |
4.64
|
10 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
25/06/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
22/06/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
21/06/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
20/06/2018 |
4.64
|
34 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
19/06/2018 |
4.24
|
500 | 4.74 | 4.74 | 4.24 | 0 | 0 | 0 | |
18/06/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
15/06/2018 |
4.99
|
300 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
14/06/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
13/06/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
12/06/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
11/06/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
08/06/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
07/06/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
06/06/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
05/06/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
04/06/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
01/06/2018 |
5.48
|
300 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
31/05/2018 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
30/05/2018 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
29/05/2018 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
28/05/2018 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
25/05/2018 |
5.58
|
208 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
24/05/2018 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
23/05/2018 |
5.78
|
34 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
22/05/2018 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
21/05/2018 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
18/05/2018 |
5.78
|
110 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
17/05/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
16/05/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
15/05/2018 |
5.73
|
1,100 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
14/05/2018 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
11/05/2018 |
5.88
|
600 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
10/05/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
09/05/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
08/05/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
07/05/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
04/05/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
03/05/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
02/05/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
27/04/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |