| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
-0.40 | -2.22% | 4,901 | -100 | -0.0 |
17.60
18.50
17.60
|
|
2 tháng
(2024-09-26) |
-0.90 | -4.86% | 42,334 | 12,300 | 0.2 |
16.30
21
17.60
|
|
3 tháng
(2024-08-27) |
-0.40 | -2.22% | 48,906 | 12,200 | 0.2 |
16.30
21
17.60
|
|
6 tháng
(2024-05-29) |
-0.80 | -4.35% | 97,101 | 14,100 | 0.3 |
16.30
22.40
17.60
|
|
12 tháng
(2023-12-01) |
-0.30 | -1.68% | 200,802 | 10,900 | 0.2 |
15.80
22.40
17.60
|
|
24 tháng
(2022-12-06) |
3.70 | 26.62% | 407,808 | 26,600 | 0.5 |
12.50
22.40
17.60
|
|
36 tháng
(2021-12-13) |
-0.40 | -2.22% | 778,681 | 27,600 | 0.5 |
11.80
22.40
17.60
|
|
60 tháng
(2019-12-23) |
0.23 | 1.32% | 1,384,699 | 35,600 | 0.5 |
9.89
23.40
17.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2018 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 18/09/2018 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 17/09/2018 |
13.80
|
100 | 12.38 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 14/09/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 13/09/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 12/09/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 11/09/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 10/09/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 07/09/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 06/09/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 05/09/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 04/09/2018 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 31/08/2018 |
12.38
|
100 | 10.81 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 30/08/2018 |
10.81
|
71 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
| 29/08/2018 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
| 28/08/2018 |
10.81
|
100 | 9.64 | 10.81 | 10.81 | 0 | 0 | 0 | |
| 27/08/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 24/08/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 23/08/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 22/08/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 21/08/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 20/08/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 17/08/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 16/08/2018 |
9.64
|
4 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 15/08/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 14/08/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 13/08/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 10/08/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 09/08/2018: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
| 09/08/2018 |
9.64
|
0 | 9.31 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 08/08/2018 |
9.31
|
1,070 | 9.17 | 9.88 | 9.31 | 0 | 0 | 0 | |
| 07/08/2018 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 06/08/2018 |
9.17
|
16 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 03/08/2018 |
9.17
|
1,009 | 10.60 | 10.60 | 9.17 | 0 | 0 | 0 | |
| 02/08/2018 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 01/08/2018 |
10.60
|
400 | 9.24 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 31/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 30/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 27/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 26/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 25/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 24/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 23/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 20/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 19/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 18/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 17/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 16/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 13/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 12/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 11/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 10/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 09/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 06/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 05/07/2018 |
9.24
|
10 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 04/07/2018 |
9.24
|
1,090 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 03/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 02/07/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 29/06/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 28/06/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 27/06/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 26/06/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 25/06/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 22/06/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 21/06/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 20/06/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 19/06/2018 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 18/06/2018 |
9.24
|
4,600 | 8.09 | 9.24 | 8.95 | 0 | 0 | 0 | |
| 15/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 14/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 13/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 12/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 11/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 08/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 07/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 06/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 05/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 04/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 01/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 31/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 30/05/2018 |
8.09
|
500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 29/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 28/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 25/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 24/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 23/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 22/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 21/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 18/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 17/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 16/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 15/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 14/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 11/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 10/05/2018 |
8.09
|
600 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 09/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 08/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 07/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 04/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 03/05/2018 |
8.09
|
5 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 02/05/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |