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 | -7.75% | 11,900 | 0 | 0 |
11.50
12.90
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 93,800 | -6,600 | -0.1 |
11.10
13.30
11.90
|
3 tháng
(2024-06-24) |
-4.20 | -26.09% | 620,400 | -11,300 | -0.2 |
11.10
17.50
11.90
|
6 tháng
(2024-03-25) |
-1.10 | -8.46% | 1,032,001 | 6,800 | 0.0 |
10.40
17.50
11.90
|
12 tháng
(2023-09-28) |
0.90 | 8.18% | 1,388,165 | 19,700 | 0.2 |
8.80
17.50
11.90
|
24 tháng
(2022-10-03) |
5.10 | 75% | 1,928,882 | 20,900 | 0.2 |
5.60
17.50
11.90
|
36 tháng
(2021-10-06) |
-0.10 | -0.83% | 2,508,151 | 20,901 | 0.2 |
5.60
17.50
11.90
|
60 tháng
(2019-10-17) |
7.90 | 197.50% | 3,691,129 | 20,901 | 0.2 |
2.30
17.90
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2018 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
04/09/2018 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
31/08/2018 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
30/08/2018 |
6.20
|
60 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
29/08/2018 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
28/08/2018 |
6.20
|
100 | 5.80 | 6.20 | 6.20 | 0 | 0 | 0 | |
27/08/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
24/08/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
23/08/2018 |
5.80
|
100 | 5.10 | 5.80 | 5.80 | 0 | 0 | 0 | |
22/08/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
21/08/2018 |
5.10
|
400 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 | |
20/08/2018 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
17/08/2018 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
16/08/2018 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
15/08/2018 |
5.90
|
0 | 5.70 | 5.90 | 5.90 | 0 | 0 | 0 | |
14/08/2018 |
5.70
|
800 | 6.60 | 7 | 5.70 | 0 | 0 | 0 | |
13/08/2018 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
10/08/2018 |
6.60
|
400 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
09/08/2018 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
08/08/2018 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
07/08/2018 |
6.80
|
100 | 6 | 6.80 | 6.80 | 0 | 0 | 0 | |
06/08/2018 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
03/08/2018 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
02/08/2018 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
01/08/2018 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
31/07/2018 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
30/07/2018 |
6
|
4,000 | 6 | 6 | 6 | 0 | 0 | 0 | |
27/07/2018 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
26/07/2018 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
25/07/2018 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
24/07/2018 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
23/07/2018 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
20/07/2018 |
6
|
1,100 | 6.80 | 6.80 | 6 | 0 | 0 | 0 | |
19/07/2018 |
6.80
|
100 | 5.70 | 6.80 | 6.80 | 0 | 0 | 0 | |
18/07/2018 |
5.70
|
400 | 6.30 | 7 | 5.70 | 0 | 0 | 0 | |
17/07/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
16/07/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
13/07/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
12/07/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
11/07/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
10/07/2018 |
6.30
|
1,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
09/07/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
06/07/2018 |
6.30
|
100 | 5.70 | 6.30 | 6.30 | 0 | 0 | 0 | |
05/07/2018 |
5.70
|
3,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
04/07/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
03/07/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
02/07/2018 |
5.70
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
29/06/2018 |
5.70
|
100 | 5 | 5.70 | 5.70 | 0 | 0 | 0 | |
28/06/2018 |
5
|
100 | 4.40 | 5 | 5 | 0 | 0 | 0 | |
27/06/2018: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
27/06/2018 |
4.40
|
100 | 3.90 | 4.40 | 4.40 | 0 | 0 | 0 | |
26/06/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
25/06/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
22/06/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
21/06/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
20/06/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
19/06/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
18/06/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
15/06/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
14/06/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
13/06/2018 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
12/06/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
11/06/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
08/06/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
07/06/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
06/06/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
05/06/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
04/06/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
01/06/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
31/05/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
30/05/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
29/05/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
28/05/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
25/05/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
24/05/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
23/05/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
22/05/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
21/05/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
18/05/2018 |
3.90
|
0 | 4.36 | 3.90 | 3.90 | 0 | 0 | 0 | |
17/05/2018 |
4.36
|
1,100 | 4.36 | 4.36 | 3.82 | 0 | 0 | 0 | |
16/05/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
15/05/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
14/05/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
11/05/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
10/05/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
09/05/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
08/05/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
07/05/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
04/05/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
03/05/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
02/05/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
27/04/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
26/04/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
24/04/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
23/04/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
20/04/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
19/04/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
18/04/2018 |
4.36
|
4,000 | 4.05 | 4.36 | 4.36 | 0 | 0 | 0 | |
17/04/2018 |
4.05
|
500 | 4.21 | 4.21 | 4.05 | 0 | 0 | 0 | |
16/04/2018 |
4.21
|
9,000 | 3.98 | 4.21 | 3.98 | 0 | 0 | 0 | |
13/04/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |