Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-4.40 | -16% | 4,800 | 1,600 | 0.0 |
23.10
27.90
23.10
|
2 tháng
(2024-09-09) |
-4.80 | -17.20% | 34,000 | 8,200 | 0.2 |
23.10
29
23.10
|
3 tháng
(2024-08-12) |
-1.90 | -7.60% | 42,700 | 8,200 | 0.2 |
23.10
29
23.10
|
6 tháng
(2024-05-13) |
1.40 | 6.45% | 97,300 | 10,200 | 0.3 |
21.70
29
23.10
|
12 tháng
(2023-11-14) |
3.38 | 17.13% | 162,300 | 20,200 | 0.5 |
19.72
29
23.10
|
24 tháng
(2022-11-21) |
6.97 | 43.24% | 347,432 | 31,000 | 0.8 |
15.19
29
23.10
|
36 tháng
(2021-11-24) |
4.88 | 26.77% | 614,390 | 52,100 | 1.3 |
15.19
29
23.10
|
60 tháng
(2019-12-05) |
14.16 | 158.32% | 1,129,579 | 79,300 | 1.8 |
8.94
29
23.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
15/05/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
14/05/2018 |
3.18
|
100 | 2.77 | 3.18 | 3.18 | 0 | 0 | 0 | |
11/05/2018 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
10/05/2018 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
09/05/2018 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
08/05/2018 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
07/05/2018 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
04/05/2018 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
03/05/2018 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
02/05/2018 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
27/04/2018 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
26/04/2018 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
24/04/2018 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
23/04/2018 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 | |
20/04/2018 |
2.77
|
100 | 3.18 | 3.18 | 2.77 | 0 | 0 | 0 | |
19/04/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
18/04/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
17/04/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
16/04/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
13/04/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
12/04/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
11/04/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
10/04/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
09/04/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
06/04/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
05/04/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
04/04/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
03/04/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
02/04/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
30/03/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
29/03/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
28/03/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
27/03/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
26/03/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
23/03/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
22/03/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
21/03/2018 |
3.18
|
100 | 3.68 | 3.68 | 3.18 | 0 | 0 | 0 | |
20/03/2018 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
19/03/2018 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
16/03/2018 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
15/03/2018 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
14/03/2018 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
13/03/2018 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
12/03/2018 |
3.68
|
11 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
09/03/2018 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
08/03/2018 |
3.68
|
40 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
07/03/2018 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
06/03/2018 |
3.68
|
100 | 3.77 | 3.77 | 3.68 | 0 | 0 | 0 | |
05/03/2018 |
3.77
|
100 | 4.22 | 4.22 | 3.77 | 0 | 0 | 0 | |
02/03/2018 |
4.22
|
100 | 4.41 | 4.41 | 4.22 | 0 | 0 | 0 |