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% | 6,100 | 0 | 0 |
9
9.30
9.10
|
2 tháng
(2024-07-22) |
-0.30 | -3.19% | 29,300 | 0 | 0 |
9
10.10
9.10
|
3 tháng
(2024-06-21) |
-0.40 | -4.21% | 30,100 | 0 | 0 |
8.80
10.10
9.10
|
6 tháng
(2024-03-25) |
-0.01 | -0.08% | 105,200 | 0 | 0 |
8.36
10.10
9.10
|
12 tháng
(2023-09-25) |
0.46 | 5.29% | 259,000 | 0 | 0 |
7.81
10.10
9.10
|
24 tháng
(2022-09-30) |
-0.11 | -1.18% | 827,422 | -1,512 | -0.0 |
4.56
10.13
9.10
|
36 tháng
(2021-10-05) |
-2.71 | -22.96% | 2,735,949 | 34,288 | 0.5 |
4.56
15.80
9.10
|
60 tháng
(2019-10-16) |
-3.97 | -30.40% | 3,470,763 | 35,522 | 0.5 |
4.56
18.46
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
17/09/2018 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
14/09/2018 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
13/09/2018 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
12/09/2018 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
11/09/2018 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
10/09/2018 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
07/09/2018 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
06/09/2018 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
05/09/2018 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
04/09/2018 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
31/08/2018 |
11.01
|
100 | 10.88 | 11.01 | 11.01 | 0 | 0 | 0 | |
30/08/2018 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
29/08/2018 |
10.88
|
2,100 | 10.16 | 10.88 | 9.83 | 0 | 0 | 0 | |
28/08/2018 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
27/08/2018 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
24/08/2018 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
23/08/2018 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
22/08/2018 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
21/08/2018 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
20/08/2018 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
17/08/2018 |
10.16
|
2,000 | 11.08 | 11.08 | 10.16 | 0 | 0 | 0 | |
16/08/2018 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
15/08/2018 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
14/08/2018 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
13/08/2018 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
10/08/2018 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
09/08/2018 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
08/08/2018 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
07/08/2018 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
06/08/2018 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
03/08/2018 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
02/08/2018 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
01/08/2018 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
31/07/2018 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
30/07/2018 |
11.08
|
500 | 10.82 | 11.08 | 11.08 | 0 | 0 | 0 | |
27/07/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
26/07/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
25/07/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
24/07/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
23/07/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
20/07/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
19/07/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
18/07/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
17/07/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
16/07/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
13/07/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
12/07/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
11/07/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
10/07/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
09/07/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
06/07/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
05/07/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
04/07/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
03/07/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
02/07/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
29/06/2018 |
10.82
|
100 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
28/06/2018 |
10.82
|
100 | 10.42 | 10.82 | 10.82 | 0 | 0 | 0 | |
27/06/2018 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
26/06/2018 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
25/06/2018 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
22/06/2018 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
21/06/2018 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
20/06/2018 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
19/06/2018 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
18/06/2018 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
15/06/2018 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
14/06/2018 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
13/06/2018 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
12/06/2018 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
11/06/2018 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
08/06/2018 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
07/06/2018 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
06/06/2018 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
05/06/2018 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
04/06/2018 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
01/06/2018 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
31/05/2018 |
10.42
|
300 | 10.36 | 10.42 | 10.42 | 0 | 0 | 0 | |
30/05/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
29/05/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
28/05/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
25/05/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
24/05/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
23/05/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
22/05/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
21/05/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
18/05/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
17/05/2018 |
10.36
|
1,500 | 11.41 | 11.41 | 10.36 | 0 | 0 | 0 | |
16/05/2018 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
15/05/2018: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
15/05/2018 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
14/05/2018 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
11/05/2018 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
10/05/2018 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
09/05/2018 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
08/05/2018 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
07/05/2018 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
04/05/2018 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
03/05/2018 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
02/05/2018 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
27/04/2018 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |