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) |
0 | 0% | 0 | 0 | 0 |
259.40
259.40
259.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
259.40
259.40
259.40
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
259.40
259.40
259.40
|
6 tháng
(2024-03-25) |
-28.80 | -9.99% | 100 | 0 | 0 |
259.40
288.20
259.40
|
12 tháng
(2023-09-26) |
21.10 | 8.85% | 700 | 0 | 0 |
238.30
288.20
259.40
|
24 tháng
(2022-10-03) |
184.50 | 246.33% | 140,700 | 0 | 0 |
72
288.20
259.40
|
36 tháng
(2021-10-06) |
215.40 | 489.55% | 398,854 | 0 | 0 |
29.10
288.20
259.40
|
60 tháng
(2019-10-17) |
252.17 | 3,486.47% | 1,682,949 | -27,200 | -0.2 |
3.80
288.20
259.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
18/09/2018 |
5.87
|
5,400 | 5.61 | 5.87 | 5.87 | 5,400 | 5,400 | 0 | |
17/09/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
14/09/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
13/09/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
12/09/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
11/09/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
10/09/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
07/09/2018 |
5.61
|
100 | 6.05 | 6.05 | 5.61 | 0 | 100 | -0.0 | |
06/09/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
05/09/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
04/09/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
31/08/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
30/08/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
29/08/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
28/08/2018 |
6.05
|
100 | 6.58 | 6.58 | 6.05 | 0 | 100 | -0.0 | |
27/08/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
24/08/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
23/08/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
22/08/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
21/08/2018 |
6.58
|
100 | 7.21 | 7.21 | 6.58 | 0 | 100 | -0.0 | |
20/08/2018 |
7.21
|
100 | 6.58 | 7.21 | 7.21 | 0 | 0 | 0 | |
17/08/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
16/08/2018 |
6.58
|
100 | 7.21 | 7.21 | 6.58 | 0 | 100 | -0.0 | |
15/08/2018 |
7.21
|
100 | 7.92 | 7.92 | 7.21 | 0 | 100 | -0.0 | |
14/08/2018 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
13/08/2018 |
7.92
|
200 | 7.21 | 7.92 | 6.50 | 0 | 100 | -0.0 | |
10/08/2018 |
7.21
|
200 | 6.58 | 7.21 | 6.14 | 0 | 100 | -0.0 | |
09/08/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
08/08/2018 |
6.58
|
100 | 7.21 | 7.21 | 6.58 | 0 | 100 | -0.0 | |
07/08/2018 |
7.21
|
100 | 6.58 | 7.21 | 7.21 | 0 | 0 | 0 | |
06/08/2018 |
6.58
|
800 | 6.94 | 6.94 | 6.58 | 800 | 0 | 0.0 | |
03/08/2018 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
02/08/2018 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
01/08/2018 |
6.94
|
100 | 7.56 | 7.56 | 6.94 | 0 | 100 | -0.0 | |
31/07/2018 |
7.56
|
500 | 7.56 | 7.56 | 6.85 | 0 | 100 | -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
|
100 | 8.36 | 8.36 | 7.56 | 0 | 100 | -0.0 | |
25/07/2018 |
8.36
|
200 | 7.83 | 8.36 | 7.12 | 0 | 100 | -0.0 | |
24/07/2018 |
7.83
|
100 | 8.63 | 8.63 | 7.83 | 0 | 100 | -0.0 | |
23/07/2018 |
8.63
|
200 | 8.72 | 8.72 | 7.92 | 0 | 100 | -0.0 | |
20/07/2018 |
8.72
|
200 | 8.10 | 8.72 | 7.56 | 0 | 100 | -0.0 | |
19/07/2018 |
8.10
|
300 | 7.65 | 8.10 | 6.94 | 0 | 100 | -0.0 | |
18/07/2018 |
7.65
|
300 | 7.03 | 7.65 | 6.41 | 0 | 100 | -0.0 | |
17/07/2018 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
16/07/2018 |
7.03
|
200 | 6.41 | 7.03 | 5.78 | 0 | 100 | -0.0 | |
13/07/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
12/07/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
11/07/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
10/07/2018 |
6.41
|
100 | 5.87 | 6.41 | 6.41 | 0 | 0 | 0 | |
09/07/2018 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
06/07/2018 |
5.87
|
100 | 6.23 | 6.23 | 5.87 | 0 | 100 | -0.0 | |
05/07/2018 |
6.23
|
100 | 6.85 | 6.85 | 6.23 | 0 | 100 | -0.0 | |
04/07/2018 |
6.85
|
100 | 6.23 | 6.85 | 6.85 | 0 | 0 | 0 | |
03/07/2018 |
6.23
|
100 | 6.41 | 6.41 | 6.23 | 0 | 100 | -0.0 | |
02/07/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
29/06/2018 |
6.41
|
100 | 6.23 | 6.41 | 6.41 | 0 | 0 | 0 | |
28/06/2018 |
6.23
|
300 | 6.50 | 6.50 | 5.87 | 0 | 100 | -0.0 | |
27/06/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
26/06/2018 |
6.50
|
100 | 7.21 | 7.21 | 6.50 | 0 | 100 | -0.0 | |
25/06/2018 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
22/06/2018 |
7.21
|
100 | 8.01 | 8.01 | 7.21 | 0 | 100 | -0.0 | |
21/06/2018 |
8.01
|
200 | 8.45 | 8.45 | 8.01 | 0 | 0 | 0 | |
20/06/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
19/06/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
18/06/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
15/06/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
14/06/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
13/06/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
12/06/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
11/06/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
08/06/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
07/06/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
06/06/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
05/06/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
04/06/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/06/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
01/06/2018 |
8.45
|
100 | 8.05 | 8.45 | 8.45 | 0 | 0 | 0 | |
31/05/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
30/05/2018 |
8.05
|
100 | 7.97 | 8.05 | 8.05 | 0 | 0 | 0 | |
29/05/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
28/05/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
25/05/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
24/05/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
23/05/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
22/05/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
21/05/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
18/05/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
17/05/2018 |
7.97
|
100 | 7.25 | 7.97 | 7.97 | 0 | 0 | 0 | |
16/05/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
15/05/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
14/05/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
11/05/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
10/05/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
09/05/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
08/05/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
07/05/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
04/05/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
03/05/2018 |
7.25
|
100 | 8.05 | 8.05 | 7.25 | 0 | 0 | 0 | |
02/05/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |