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) |
-0.40 | -3.85% | 15,300 | 0 | 0 |
9.70
10.80
10
|
2 tháng
(2024-07-22) |
0 | 0% | 25,200 | 0 | 0 |
9.70
10.80
10
|
3 tháng
(2024-06-21) |
-0.20 | -1.96% | 58,500 | 0 | 0 |
9.70
10.80
10
|
6 tháng
(2024-03-25) |
-0.30 | -2.91% | 79,200 | 0 | 0 |
9.70
11
10
|
12 tháng
(2023-09-25) |
0.92 | 10.15% | 204,500 | -1,900 | -0.0 |
8.10
12.10
10
|
24 tháng
(2022-09-30) |
2.15 | 27.41% | 266,157 | 0 | -0.0 |
6.71
12.10
10
|
36 tháng
(2021-10-05) |
1.62 | 19.36% | 858,818 | 33,500 | 0.5 |
6.71
14.97
10
|
60 tháng
(2019-10-16) |
2.14 | 27.16% | 1,277,297 | 31,500 | 0.5 |
5.27
14.97
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
7.58
|
10,600 | 7.58 | 7.88 | 7.58 | 0 | 0 | 0 | |
17/09/2018 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
14/09/2018 |
7.58
|
200 | 7.35 | 7.58 | 7.58 | 0 | 0 | 0 | |
13/09/2018 |
7.35
|
100 | 8.11 | 8.11 | 7.35 | 0 | 0 | 0 | |
12/09/2018 |
8.11
|
100 | 7.65 | 8.11 | 8.11 | 0 | 0 | 0 | |
11/09/2018 |
7.65
|
900 | 7.73 | 7.73 | 7.65 | 0 | 0 | 0 | |
10/09/2018 |
7.73
|
8,400 | 7.80 | 8.03 | 7.73 | 0 | 0 | 0 | |
07/09/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
06/09/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
05/09/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
04/09/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
31/08/2018 |
7.80
|
1,500 | 8.64 | 8.64 | 7.80 | 0 | 0 | 0 | |
30/08/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
29/08/2018 |
8.64
|
100 | 8.11 | 8.64 | 8.64 | 0 | 0 | 0 | |
28/08/2018 |
8.11
|
100 | 7.50 | 8.11 | 8.11 | 0 | 0 | 0 | |
27/08/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
24/08/2018 |
7.50
|
500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
23/08/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
22/08/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
21/08/2018 |
7.50
|
100 | 6.82 | 7.50 | 7.50 | 0 | 0 | 0 | |
20/08/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
17/08/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
16/08/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
15/08/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
14/08/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
13/08/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
10/08/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
09/08/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
08/08/2018 |
6.82
|
4,700 | 7.35 | 7.35 | 6.82 | 0 | 0 | 0 | |
07/08/2018 |
7.35
|
5,500 | 8.03 | 8.03 | 7.27 | 0 | 0 | 0 | |
06/08/2018 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
03/08/2018 |
8.03
|
6,500 | 8.86 | 8.86 | 8.03 | 0 | 0 | 0 | |
02/08/2018 |
8.86
|
5,000 | 9.85 | 9.85 | 8.86 | 0 | 0 | 0 | |
01/08/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
31/07/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
30/07/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
27/07/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
26/07/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
25/07/2018 |
9.85
|
200 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
24/07/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
23/07/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
20/07/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
19/07/2018 |
9.85
|
100 | 9.70 | 9.85 | 9.85 | 0 | 0 | 0 | |
18/07/2018 |
9.70
|
100 | 8.86 | 9.70 | 9.70 | 0 | 0 | 0 | |
17/07/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
16/07/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
13/07/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
12/07/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
11/07/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
10/07/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
09/07/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
06/07/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
05/07/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
04/07/2018: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
04/07/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
03/07/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
02/07/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
29/06/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
28/06/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
27/06/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
26/06/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
25/06/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
22/06/2018 |
8.86
|
3,000 | 9.83 | 9.83 | 8.86 | 0 | 0 | 0 | |
21/06/2018 |
9.83
|
300 | 10.79 | 10.79 | 9.83 | 0 | 0 | 0 | |
20/06/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
19/06/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
18/06/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
15/06/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
14/06/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
13/06/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
12/06/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
11/06/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
08/06/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
07/06/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
06/06/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
05/06/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
04/06/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
01/06/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
31/05/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
30/05/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
29/05/2018 |
10.79
|
12,300 | 9.90 | 10.79 | 8.93 | 0 | 0 | 0 | |
28/05/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
25/05/2018 |
9.90
|
19,400 | 10.99 | 10.99 | 9.90 | 0 | 0 | 0 | |
24/05/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
23/05/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
22/05/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
21/05/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
18/05/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
17/05/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
16/05/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
15/05/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
14/05/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
11/05/2018 |
10.99
|
200 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
10/05/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
09/05/2018 |
10.99
|
300 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
08/05/2018 |
10.99
|
200 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
07/05/2018 |
10.99
|
200 | 10.03 | 10.99 | 9.07 | 0 | 0 | 0 | |
04/05/2018 |
10.03
|
4,000 | 11.13 | 11.13 | 10.03 | 0 | 0 | 0 | |
03/05/2018 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
02/05/2018 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
27/04/2018 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |