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) |
-0.10 | -1.22% | 19,800 | 0 | 0 |
7.70
8.19
7.90
|
2 tháng
(2024-07-22) |
-1.17 | -12.90% | 76,100 | 9,600 | 0.1 |
7.70
9.07
7.90
|
3 tháng
(2024-06-24) |
-2.83 | -26.36% | 353,200 | 4,600 | 0.0 |
7.70
10.73
7.90
|
6 tháng
(2024-03-25) |
-0.10 | -1.22% | 795,400 | 2,300 | -0.0 |
7.41
10.73
7.90
|
12 tháng
(2023-09-26) |
-1.07 | -11.96% | 1,097,900 | 17,300 | 0.1 |
6.92
10.73
7.90
|
24 tháng
(2022-10-03) |
-1.94 | -19.74% | 2,023,297 | -18,300 | -0.2 |
6.92
10.73
7.90
|
36 tháng
(2021-10-06) |
-2.19 | -21.67% | 6,839,183 | 15,200 | 0.2 |
6.92
14.07
7.90
|
60 tháng
(2019-10-17) |
4.59 | 138.63% | 14,539,478 | 183,000 | 2.2 |
3.04
14.07
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
3.39
|
100 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 | |
18/09/2018 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
17/09/2018 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
14/09/2018 |
3.45
|
90 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
13/09/2018 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
12/09/2018 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
11/09/2018 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
10/09/2018 |
3.45
|
1,800 | 3.16 | 3.45 | 3.45 | 0 | 0 | 0 | |
07/09/2018 |
3.16
|
100 | 3.22 | 3.22 | 3.16 | 0 | 0 | 0 | |
06/09/2018 |
3.22
|
20,500 | 3.39 | 3.39 | 3.22 | 0 | 0 | 0 | |
05/09/2018 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
04/09/2018 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
31/08/2018 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
30/08/2018 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
29/08/2018 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
28/08/2018 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
27/08/2018 |
3.39
|
6,100 | 3.16 | 3.39 | 3.16 | 0 | 0 | 0 | |
24/08/2018 |
3.16
|
12,100 | 3.45 | 3.45 | 3.16 | 0 | 0 | 0 | |
23/08/2018 |
3.45
|
49,020 | 3.51 | 3.51 | 3.22 | 0 | 0 | 0 | |
22/08/2018 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
21/08/2018 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
20/08/2018 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
17/08/2018 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
16/08/2018 |
3.51
|
1,100 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
15/08/2018 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
14/08/2018 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
13/08/2018 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
10/08/2018 |
3.51
|
1,600 | 3.22 | 3.51 | 3.22 | 0 | 0 | 0 | |
09/08/2018 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
08/08/2018 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
07/08/2018 |
3.22
|
100 | 3.45 | 3.45 | 3.22 | 0 | 0 | 0 | |
06/08/2018 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
03/08/2018 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
02/08/2018 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
01/08/2018 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
31/07/2018 |
3.45
|
100 | 3.22 | 3.45 | 3.45 | 0 | 0 | 0 | |
30/07/2018 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
27/07/2018 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
26/07/2018 |
3.22
|
800 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
25/07/2018 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
24/07/2018 |
3.22
|
100 | 3.51 | 3.51 | 3.22 | 0 | 0 | 0 | |
23/07/2018 |
3.51
|
1,000 | 3.22 | 3.51 | 3.51 | 0 | 0 | 0 | |
20/07/2018 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
19/07/2018 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
18/07/2018 |
3.22
|
100 | 3.45 | 3.45 | 3.22 | 0 | 0 | 0 | |
17/07/2018 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
16/07/2018 |
3.45
|
100 | 3.16 | 3.45 | 3.45 | 0 | 0 | 0 | |
13/07/2018 |
3.16
|
6,400 | 3.45 | 3.45 | 3.16 | 0 | 6,300 | -0.0 | |
12/07/2018 |
3.45
|
200 | 3.22 | 3.45 | 3.04 | 0 | 0 | 0 | |
11/07/2018 |
3.22
|
1,200 | 3.57 | 3.57 | 3.22 | 0 | 1,200 | -0.0 | |
10/07/2018 |
3.57
|
220 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
09/07/2018 |
3.57
|
4,500 | 3.69 | 3.69 | 3.51 | 0 | 0 | 0 | |
06/07/2018 |
3.69
|
100 | 3.57 | 3.69 | 3.69 | 0 | 0 | 0 | |
05/07/2018 |
3.57
|
100 | 3.51 | 3.57 | 3.57 | 0 | 0 | 0 | |
04/07/2018 |
3.51
|
180 | 3.28 | 3.51 | 3.51 | 0 | 180 | -0.0 | |
03/07/2018 |
3.28
|
5,800 | 3.57 | 3.57 | 3.28 | 0 | 0 | 0 | |
02/07/2018 |
3.57
|
200 | 3.28 | 3.57 | 3.57 | 0 | 0 | 0 | |
29/06/2018 |
3.28
|
500 | 3.16 | 3.28 | 3.28 | 0 | 0 | 0 | |
28/06/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
28/06/2018 |
3.16
|
1,000 | 3.16 | 3.45 | 3.16 | 0 | 0 | 0 | |
27/06/2018 |
3.16
|
200 | 3.31 | 3.47 | 3.16 | 0 | 0 | 0 | |
26/06/2018 |
3.31
|
6,700 | 3.21 | 3.31 | 2.89 | 0 | 0 | 0 | |
25/06/2018 |
3.21
|
200 | 3.47 | 3.47 | 3.21 | 0 | 0 | 0 | |
22/06/2018 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
21/06/2018 |
3.47
|
100 | 3.31 | 3.47 | 3.47 | 0 | 0 | 0 | |
20/06/2018 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
19/06/2018 |
3.31
|
7,800 | 3.21 | 3.31 | 3.16 | 0 | 0 | 0 | |
18/06/2018 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
15/06/2018 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
14/06/2018 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
13/06/2018 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
12/06/2018 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
11/06/2018 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
08/06/2018 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
07/06/2018 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
06/06/2018 |
3.21
|
300 | 3.00 | 3.21 | 3.21 | 0 | 0 | 0 | |
05/06/2018 |
3.00
|
20 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
04/06/2018 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
01/06/2018 |
3.00
|
400 | 3.16 | 3.16 | 2.95 | 0 | 0 | 0 | |
31/05/2018 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
30/05/2018 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
29/05/2018 |
3.16
|
500 | 3.21 | 3.21 | 3.16 | 0 | 0 | 0 | |
28/05/2018 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
25/05/2018 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
24/05/2018 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
23/05/2018 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
22/05/2018 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
21/05/2018 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
18/05/2018 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
17/05/2018 |
3.21
|
200 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
16/05/2018 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
15/05/2018 |
3.21
|
1,500 | 3.21 | 3.21 | 3.21 | 1,500 | 0 | 0.0 | |
14/05/2018 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
11/05/2018 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
10/05/2018 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
09/05/2018 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
08/05/2018 |
3.21
|
2,000 | 3.16 | 3.21 | 3.21 | 0 | 0 | 0 | |
07/05/2018 |
3.16
|
500 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
04/05/2018 |
3.16
|
500 | 3.21 | 3.21 | 3.16 | 0 | 0 | 0 | |
03/05/2018 |
3.21
|
5,800 | 3.05 | 3.21 | 3.21 | 0 | 0 | 0 | |
02/05/2018 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |