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) |
5 | 9.09% | 1,900 | 0 | 0 |
55
66.50
60
|
2 tháng
(2024-07-22) |
18.80 | 45.63% | 2,900 | -100 | -0.0 |
41.20
66.50
60
|
3 tháng
(2024-06-24) |
18.80 | 45.63% | 3,800 | -100 | -0.0 |
41.20
66.50
60
|
6 tháng
(2024-03-25) |
23.20 | 63.04% | 8,400 | -400 | -0.0 |
36.80
66.50
60
|
12 tháng
(2023-09-26) |
30.69 | 104.68% | 40,500 | -1,200 | -0.1 |
29.31
66.50
60
|
24 tháng
(2022-10-03) |
21.02 | 53.91% | 57,642 | -600 | -0.0 |
24.86
66.50
60
|
36 tháng
(2021-10-06) |
29.21 | 94.89% | 93,507 | -3,900 | -0.2 |
24.86
66.50
60
|
60 tháng
(2019-10-17) |
51.32 | 591.27% | 1,613,702 | 2,268 | 0.3 |
7.88
66.50
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
26/04/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
24/04/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
23/04/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
20/04/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
19/04/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
18/04/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
17/04/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
16/04/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
13/04/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
12/04/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
11/04/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
10/04/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
09/04/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
06/04/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
05/04/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
04/04/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
03/04/2018 |
9.66
|
5 | 9.66 | 9.66 | 9.66 | 0 | 5 | -0.0 | |
02/04/2018 |
9.66
|
3,300 | 9.66 | 9.66 | 9.66 | 0 | 3,300 | -0.1 | |
30/03/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
29/03/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
28/03/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
27/03/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
26/03/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
23/03/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
22/03/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
21/03/2018 |
9.66
|
300 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
20/03/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
19/03/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
16/03/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
15/03/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
14/03/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
13/03/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
12/03/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
09/03/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
08/03/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
07/03/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
06/03/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
05/03/2018 |
9.66
|
4,300 | 9.25 | 9.66 | 9.66 | 0 | 0 | 0 | |
02/03/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
01/03/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
01/03/2018 |
9.25
|
400 | 10.22 | 10.22 | 9.25 | 0 | 400 | -0.0 | |
28/02/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
27/02/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
26/02/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
23/02/2018 |
10.22
|
1,800 | 10.22 | 10.22 | 10.22 | 0 | 1,700 | -0.1 | |
22/02/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
21/02/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
13/02/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
12/02/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
09/02/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
08/02/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
07/02/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
06/02/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
05/02/2018 |
10.22
|
500 | 10.27 | 10.27 | 10.22 | 0 | 0 | 0 | |
02/02/2018 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
01/02/2018 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
31/01/2018 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
30/01/2018 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
29/01/2018 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
26/01/2018 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
25/01/2018 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
24/01/2018 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
23/01/2018 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
22/01/2018 |
10.27
|
300 | 10.22 | 10.27 | 10.27 | 0 | 0 | 0 | |
19/01/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
18/01/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
17/01/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
16/01/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
15/01/2018 |
10.22
|
200 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
12/01/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
11/01/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
10/01/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
09/01/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
08/01/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
05/01/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
04/01/2018 |
10.22
|
300 | 10.22 | 10.27 | 10.22 | 0 | 0 | 0 | |
03/01/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
02/01/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
29/12/2017 |
10.22
|
900 | 10.46 | 10.62 | 10.22 | 400 | 400 | 0 | |
28/12/2017 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
27/12/2017 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
26/12/2017 |
10.46
|
600 | 10.46 | 10.46 | 10.46 | 0 | 600 | -0.0 | |
25/12/2017 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
22/12/2017 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
21/12/2017 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
20/12/2017 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
19/12/2017 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
18/12/2017 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
15/12/2017 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
14/12/2017 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
13/12/2017 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
12/12/2017 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
11/12/2017 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
08/12/2017 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
07/12/2017 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
06/12/2017 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
05/12/2017 |
10.46
|
1,400 | 11.61 | 11.61 | 10.46 | 0 | 0 | 0 | |
04/12/2017 |
11.61
|
100 | 10.57 | 11.61 | 11.61 | 0 | 0 | 0 | |
01/12/2017 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
30/11/2017 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |