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) |
1.30 | 2.90% | 77,200 | 1,200 | 0.1 |
43.80
48.80
46.20
|
2 tháng
(2024-07-22) |
0 | 0% | 203,000 | 9,400 | 0.4 |
43
48.90
46.20
|
3 tháng
(2024-06-24) |
-2.80 | -5.71% | 363,300 | 19,700 | 0.9 |
43
50.50
46.20
|
6 tháng
(2024-03-25) |
-9.90 | -17.65% | 1,247,400 | 20,200 | 0.9 |
43
56.10
46.20
|
12 tháng
(2023-09-26) |
0.69 | 1.51% | 4,275,100 | 56,100 | 2.7 |
39.68
58.97
46.20
|
24 tháng
(2022-10-03) |
34.98 | 311.77% | 9,698,426 | 217,600 | 10.5 |
8.78
59.37
46.20
|
36 tháng
(2021-10-06) |
34.34 | 289.42% | 10,469,167 | 218,400 | 10.5 |
8.25
59.37
46.20
|
60 tháng
(2019-10-17) |
40.49 | 709.46% | 10,526,748 | 218,400 | 10.5 |
5.71
59.37
46.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
18/09/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
17/09/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
14/09/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
13/09/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
12/09/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
11/09/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
10/09/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
07/09/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
06/09/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
05/09/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
04/09/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
31/08/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
30/08/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
29/08/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
28/08/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
27/08/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
24/08/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
23/08/2018 |
9.07
|
300 | 8.28 | 9.07 | 8.91 | 0 | 0 | 0 | |
22/08/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
21/08/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
20/08/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
17/08/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
16/08/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
15/08/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
14/08/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
13/08/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
10/08/2018 |
8.28
|
2,500 | 7.56 | 8.28 | 8.28 | 0 | 0 | 0 | |
09/08/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
08/08/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
07/08/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
06/08/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
03/08/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
02/08/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
01/08/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
31/07/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
30/07/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
27/07/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
26/07/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
25/07/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
24/07/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
23/07/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
20/07/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
19/07/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
18/07/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
17/07/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
16/07/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
13/07/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
12/07/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
11/07/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
10/07/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
09/07/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
06/07/2018 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
05/07/2018 |
7.56
|
200 | 7.96 | 8.75 | 7.56 | 0 | 0 | 0 | |
04/07/2018 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
03/07/2018 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
02/07/2018 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
29/06/2018 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
28/06/2018 |
7.96
|
300 | 8.36 | 9.15 | 7.96 | 0 | 0 | 0 | |
27/06/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
26/06/2018 |
8.36
|
1,100 | 8.75 | 8.91 | 8.36 | 0 | 0 | 0 | |
25/06/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
22/06/2018 |
8.75
|
3,689 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
21/06/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
20/06/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
19/06/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
18/06/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
15/06/2018 |
8.75
|
1,200 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
14/06/2018 |
8.75
|
2,000 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
13/06/2018 |
8.75
|
800 | 7.96 | 8.75 | 8.75 | 0 | 0 | 0 | |
12/06/2018 |
7.96
|
2,100 | 7.24 | 7.96 | 7.96 | 0 | 0 | 0 | |
11/06/2018 |
7.24
|
200 | 6.60 | 7.24 | 7.24 | 0 | 0 | 0 | |
08/06/2018: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
08/06/2018 |
6.60
|
100 | 6.05 | 6.60 | 6.60 | 0 | 0 | 0 | |
07/06/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
06/06/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
05/06/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
04/06/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
01/06/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
31/05/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
30/05/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
29/05/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
28/05/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
25/05/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
24/05/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
23/05/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
22/05/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
21/05/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
18/05/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
17/05/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
16/05/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
15/05/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
14/05/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
11/05/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
10/05/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
09/05/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
08/05/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
07/05/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
04/05/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
03/05/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
02/05/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |