| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-0.50 | -1.96% | 22,378 | 1,900 | 0.0 |
23.10
26.50
25
|
|
2 tháng
(2024-09-23) |
-1.20 | -4.58% | 38,051 | 5,700 | 0.2 |
23.10
29
25
|
|
3 tháng
(2024-08-23) |
-0.50 | -1.96% | 61,737 | 11,100 | 0.3 |
23.10
29
25
|
|
6 tháng
(2024-05-27) |
0.80 | 3.31% | 113,528 | 13,300 | 0.4 |
23
29
25
|
|
12 tháng
(2023-12-04) |
5.09 | 25.58% | 177,026 | 23,100 | 0.6 |
19.91
29
25
|
|
24 tháng
(2022-12-02) |
8.53 | 51.83% | 340,758 | 41,200 | 1.0 |
15.19
29
25
|
|
36 tháng
(2021-12-07) |
6.78 | 37.20% | 619,516 | 55,000 | 1.3 |
15.19
29
25
|
|
60 tháng
(2019-12-18) |
16.06 | 179.56% | 1,151,905 | 82,200 | 1.9 |
8.94
29
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/10/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 02/10/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 01/10/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 28/09/2018 |
7.71
|
100 | 6.83 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 27/09/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
| 26/09/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
| 25/09/2018 |
6.83
|
0 | 7.60 | 6.83 | 6.83 | 0 | 0 | 0 | |
| 24/09/2018 |
7.60
|
200 | 7.07 | 7.60 | 6.01 | 0 | 0 | 0 | |
| 21/09/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 20/09/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 19/09/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 18/09/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 17/09/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 14/09/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 13/09/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 12/09/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 11/09/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 10/09/2018 |
7.07
|
200 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 07/09/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 06/09/2018 |
7.07
|
200 | 7.36 | 7.36 | 7.07 | 0 | 0 | 0 | |
| 05/09/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 04/09/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 31/08/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 30/08/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 29/08/2018 |
7.36
|
1,000 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 28/08/2018 |
7.36
|
20,000 | 7.18 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 27/08/2018 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 24/08/2018 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 23/08/2018 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 22/08/2018 |
7.18
|
0 | 7.12 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 21/08/2018 |
7.12
|
300 | 7.07 | 7.24 | 7.12 | 0 | 0 | 0 | |
| 20/08/2018 |
7.07
|
400 | 7.01 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 17/08/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 16/08/2018 |
7.01
|
100 | 8.24 | 8.24 | 7.01 | 0 | 0 | 0 | |
| 15/08/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 14/08/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 13/08/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 10/08/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 09/08/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 08/08/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 07/08/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 06/08/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 03/08/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 02/08/2018 |
8.24
|
240 | 7.95 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 01/08/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 31/07/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 30/07/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 27/07/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 26/07/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 25/07/2018 |
7.95
|
0 | 7.07 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 24/07/2018 |
7.07
|
200 | 7.65 | 8.77 | 7.07 | 0 | 0 | 0 | |
| 23/07/2018 |
7.65
|
100 | 8.83 | 8.83 | 7.65 | 0 | 0 | 0 | |
| 20/07/2018 |
8.83
|
2,000 | 8.71 | 9.13 | 8.71 | 0 | 0 | 0 | |
| 19/07/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 18/07/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 17/07/2018 |
8.71
|
300 | 8.07 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 16/07/2018 |
8.07
|
100 | 7.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 13/07/2018 |
7.07
|
0 | 7.12 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 12/07/2018 |
7.12
|
500 | 6.30 | 7.12 | 6.95 | 0 | 0 | 0 | |
| 11/07/2018 |
6.30
|
700 | 6.18 | 6.30 | 6.18 | 0 | 0 | 0 | |
| 10/07/2018 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 09/07/2018 |
6.18
|
600 | 6.24 | 6.24 | 6.18 | 0 | 0 | 0 | |
| 06/07/2018 |
6.24
|
600 | 6.24 | 6.24 | 6.06 | 0 | 0 | 0 | |
| 05/07/2018 |
6.24
|
400 | 5.95 | 6.24 | 6.18 | 0 | 0 | 0 | |
| 04/07/2018 |
5.95
|
100 | 5.48 | 5.95 | 5.95 | 0 | 0 | 0 | |
| 03/07/2018 |
5.48
|
1,000 | 6.24 | 6.24 | 5.48 | 0 | 0 | 0 | |
| 02/07/2018 |
6.24
|
200 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
| 29/06/2018 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
| 28/06/2018 |
6.24
|
2,847 | 5.48 | 6.24 | 6.24 | 0 | 0 | 0 | |
| 27/06/2018 |
5.48
|
100 | 4.77 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 26/06/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 25/06/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 22/06/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 21/06/2018 |
4.77
|
28 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 20/06/2018 |
4.77
|
100 | 4.18 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 19/06/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 18/06/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 15/06/2018 |
4.18
|
100 | 3.65 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 14/06/2018 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
| 13/06/2018 |
3.65
|
100 | 3.18 | 3.65 | 3.65 | 0 | 0 | 0 | |
| 12/06/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 11/06/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 08/06/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 07/06/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 06/06/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 05/06/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 04/06/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 01/06/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 31/05/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 30/05/2018 |
3.18
|
10 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 29/05/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 28/05/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 25/05/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 24/05/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 23/05/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 22/05/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 21/05/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 18/05/2018: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 18/05/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 17/05/2018 |
3.18
|
71 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 16/05/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |