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) |
-3.40 | -9.52% | 2,500 | 0 | 0 |
31
35.90
32.30
|
2 tháng
(2024-07-22) |
-3.68 | -10.22% | 13,100 | 0 | 0 |
31
37.58
32.30
|
3 tháng
(2024-06-24) |
-5.28 | -14.04% | 20,500 | 0 | 0 |
31
37.58
32.30
|
6 tháng
(2024-03-25) |
-1.52 | -4.49% | 283,500 | 0 | 0 |
29.31
37.58
32.30
|
12 tháng
(2023-09-26) |
5.53 | 20.65% | 760,502 | 0 | 0 |
25.46
37.58
32.30
|
24 tháng
(2022-10-03) |
2.15 | 7.15% | 1,196,602 | 0 | 0 |
23.06
37.58
32.30
|
36 tháng
(2021-10-06) |
8.11 | 33.52% | 1,670,502 | 400 | 0.0 |
21.68
38.11
32.30
|
60 tháng
(2019-10-17) |
18.12 | 127.77% | 2,787,403 | -54,900 | -0.9 |
10.35
38.11
32.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
18/09/2018 |
11.23
|
500 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
17/09/2018 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
14/09/2018 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
13/09/2018 |
10.90
|
2,400 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
12/09/2018 |
10.90
|
1,000 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
11/09/2018 |
10.24
|
100 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
10/09/2018 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
07/09/2018 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
06/09/2018 |
10.70
|
2,400 | 8.46 | 10.70 | 8.46 | 0 | 100 | 0 | |
05/09/2018 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
04/09/2018 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
31/08/2018 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 0 | 100 | -0.0 | |
30/08/2018 |
10.70
|
18 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
29/08/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
28/08/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
27/08/2018 |
10.70
|
1,000 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
24/08/2018 |
10.70
|
500 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
23/08/2018 |
10.31
|
100 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
22/08/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
21/08/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
20/08/2018 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 100 | -0.0 | |
17/08/2018 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
16/08/2018 |
10.57
|
3,100 | 8.99 | 10.57 | 8.99 | 0 | 100 | -0.0 | |
15/08/2018 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
14/08/2018 |
10.57
|
600 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
13/08/2018 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
10/08/2018 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 0 | 100 | -0.0 | |
09/08/2018 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
08/08/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
08/08/2018 |
8.72
|
1,000 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
07/08/2018 |
10.24
|
1,400 | 10.24 | 10.24 | 10.24 | 0 | 500 | -0.0 | |
06/08/2018 |
10.24
|
2,100 | 10.24 | 10.24 | 10.24 | 0 | 2,000 | -0.0 | |
03/08/2018 |
10.24
|
100 | 10.24 | 10.24 | 10.24 | 100 | 0 | 0.0 | |
02/08/2018 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
01/08/2018 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
31/07/2018 |
9.94
|
600 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
30/07/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
27/07/2018 |
9.88
|
200 | 9.88 | 9.88 | 9.88 | 0 | 200 | -0.0 | |
26/07/2018 |
9.88
|
2,800 | 9.94 | 9.94 | 9.88 | 0 | 0 | 0 | |
25/07/2018 |
9.88
|
100 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
24/07/2018 |
9.94
|
800 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
23/07/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
20/07/2018 |
9.64
|
600 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
19/07/2018 |
9.88
|
700 | 9.88 | 9.88 | 9.88 | 0 | 700 | -0.0 | |
18/07/2018 |
9.88
|
1,300 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
17/07/2018 |
9.94
|
2,300 | 9.64 | 9.94 | 9.64 | 0 | 1,900 | -0.0 | |
16/07/2018 |
9.64
|
1,000 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
13/07/2018 |
9.94
|
1,700 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
12/07/2018 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
11/07/2018 |
9.94
|
500 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
10/07/2018 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
09/07/2018 |
10.60
|
45,900 | 10.78 | 10.78 | 10.60 | 0 | 0 | 0 | |
06/07/2018 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
05/07/2018 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
04/07/2018 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
03/07/2018 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
02/07/2018 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 100 | 0 | 0.0 | |
29/06/2018 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
28/06/2018 |
9.76
|
900 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
27/06/2018 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
26/06/2018 |
9.76
|
100 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
25/06/2018 |
9.64
|
1,700 | 11.08 | 11.08 | 8.19 | 100 | 0 | 0.0 | |
22/06/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
21/06/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
20/06/2018 |
9.64
|
5,700 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
19/06/2018 |
9.64
|
20,000 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
18/06/2018 |
9.64
|
34,800 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
15/06/2018 |
9.64
|
300 | 9.94 | 9.94 | 9.64 | 0 | 0 | 0 | |
14/06/2018 |
9.64
|
5,000 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
13/06/2018 |
9.64
|
4,100 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
12/06/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
11/06/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
08/06/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
07/06/2018 |
9.64
|
1,400 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
06/06/2018 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
05/06/2018 |
9.64
|
500 | 9.94 | 9.94 | 9.64 | 0 | 0 | 0 | |
04/06/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
01/06/2018 |
9.64
|
4,000 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
31/05/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
30/05/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
29/05/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
28/05/2018 |
9.64
|
1,000 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
25/05/2018 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
24/05/2018 |
10.24
|
1,800 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
23/05/2018 |
9.64
|
200 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
22/05/2018 |
10.24
|
1,000 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
21/05/2018 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
18/05/2018 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
17/05/2018 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
16/05/2018 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
15/05/2018 |
10.24
|
100 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
14/05/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
11/05/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
10/05/2018 |
9.64
|
2,000 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
09/05/2018 |
9.94
|
1,000 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
08/05/2018 |
9.94
|
5,900 | 9.82 | 9.94 | 9.82 | 0 | 0 | 0 | |
07/05/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
04/05/2018 |
9.64
|
16,500 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
03/05/2018 |
9.64
|
66,118 | 9.88 | 9.88 | 9.64 | 100 | 0 | 0.0 | |
02/05/2018 |
9.76
|
5,700 | 9.76 | 9.76 | 9.64 | 0 | 0 | 0 |