Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
4.50 | 31.03% | 200 | 0 | 0 |
14.50
19
19
|
2 tháng
(2024-07-22) |
-4.60 | -19.49% | 300 | 0 | 0 |
14.50
23.60
19
|
3 tháng
(2024-06-21) |
-4.60 | -19.49% | 300 | 0 | 0 |
14.50
23.60
19
|
6 tháng
(2024-04-09) |
0.37 | 1.99% | 1,200 | 0 | 0 |
14.50
23.60
19
|
12 tháng
(2023-09-27) |
2.85 | 17.68% | 15,900 | 0 | 0 |
14.50
23.60
19
|
24 tháng
(2022-09-30) |
2.90 | 18.02% | 162,518 | -18,200 | -0.4 |
12.44
24.36
19
|
36 tháng
(2021-10-05) |
5.70 | 42.90% | 458,034 | 12,000 | 0.1 |
10.10
24.36
19
|
60 tháng
(2019-10-16) |
9.02 | 90.43% | 617,855 | 3,400 | 0.0 |
8.53
24.36
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/03/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
01/03/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
28/02/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
27/02/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
26/02/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
23/02/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
22/02/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
21/02/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
13/02/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
12/02/2018 |
10.56
|
100 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
09/02/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
08/02/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
07/02/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
06/02/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
05/02/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
02/02/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
01/02/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
31/01/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
30/01/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
29/01/2018 |
10.56
|
100 | 10.22 | 10.56 | 10.56 | 0 | 0 | 0 | |
26/01/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
25/01/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
24/01/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
23/01/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
22/01/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
19/01/2018 |
10.22
|
700 | 8.93 | 10.22 | 10.22 | 0 | 0 | 0 | |
18/01/2018 |
8.93
|
100 | 10.49 | 10.49 | 8.93 | 0 | 100 | -0.0 | |
17/01/2018 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
16/01/2018 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
15/01/2018 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
12/01/2018 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
11/01/2018 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
10/01/2018 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
09/01/2018 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
08/01/2018 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
05/01/2018 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
04/01/2018: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
04/01/2018 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
03/01/2018 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
02/01/2018 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
29/12/2017 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
28/12/2017 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
27/12/2017 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
26/12/2017 |
10.49
|
100 | 10.49 | 10.49 | 10.49 | 100 | 0 | 0.0 | |
25/12/2017 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
22/12/2017 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
21/12/2017 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
20/12/2017 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
19/12/2017 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
18/12/2017 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
15/12/2017 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
14/12/2017 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
13/12/2017 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
12/12/2017 |
10.49
|
100 | 11.47 | 11.47 | 10.49 | 0 | 100 | -0.0 | |
11/12/2017 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
08/12/2017 |
11.47
|
100 | 11.53 | 11.53 | 11.47 | 0 | 100 | -0.0 | |
07/12/2017 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
06/12/2017 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
05/12/2017 |
11.53
|
500 | 13.56 | 13.56 | 11.53 | 500 | 0 | 0.0 | |
04/12/2017 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
01/12/2017 |
13.56
|
0 | 13.74 | 13.56 | 13.56 | 0 | 0 | 0 | |
30/11/2017 |
13.74
|
2,000 | 11.96 | 13.74 | 13.19 | 0 | 0 | 0 | |
29/11/2017 |
11.96
|
100 | 11.41 | 11.96 | 11.96 | 0 | 0 | 0 | |
28/11/2017 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
27/11/2017 |
11.41
|
100 | 10.92 | 11.41 | 11.41 | 0 | 0 | 0 | |
24/11/2017 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
23/11/2017 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
22/11/2017 |
10.92
|
900 | 9.51 | 10.92 | 10.92 | 0 | 0 | 0 | |
21/11/2017 |
9.51
|
300 | 9.20 | 9.51 | 9.51 | 0 | 0 | 0 | |
20/11/2017 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
17/11/2017 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
16/11/2017 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
15/11/2017 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
14/11/2017 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
13/11/2017 |
9.20
|
500 | 8.77 | 9.20 | 9.20 | 0 | 0 | 0 | |
10/11/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
09/11/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
08/11/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
07/11/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
06/11/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
03/11/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
02/11/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
01/11/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
31/10/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
30/10/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
27/10/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
26/10/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
25/10/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
24/10/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
23/10/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
20/10/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
19/10/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
18/10/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
17/10/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
16/10/2017 |
8.77
|
500 | 10.31 | 10.31 | 8.77 | 0 | 0 | 0 | |
13/10/2017 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
12/10/2017 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
11/10/2017 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
10/10/2017 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
09/10/2017 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
06/10/2017 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |