Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.40 | 3.10% | 12,138 | 6,100 | 0.1 |
12.80
13.30
13.30
|
2 tháng
(2024-09-23) |
0.80 | 6.40% | 24,775 | 11,200 | 0.1 |
11.80
13.30
13.30
|
3 tháng
(2024-08-26) |
-0.09 | -0.64% | 39,156 | 12,900 | 0.2 |
11.80
14.20
13.30
|
6 tháng
(2024-05-27) |
1.49 | 12.66% | 93,964 | 13,500 | 0.2 |
11.71
14.20
13.30
|
12 tháng
(2023-11-28) |
2.33 | 21.25% | 156,833 | 13,500 | 0.2 |
10.78
14.20
13.30
|
24 tháng
(2022-12-05) |
2.01 | 17.82% | 396,938 | 12,700 | 0.2 |
7.78
14.20
13.30
|
36 tháng
(2021-12-08) |
-0.77 | -5.48% | 980,847 | 18,400 | 0.1 |
6.24
32.73
13.30
|
60 tháng
(2019-12-19) |
4.69 | 54.50% | 1,108,430 | 18,600 | 0.1 |
4.99
32.73
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
02/07/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
29/06/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
28/06/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
27/06/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
26/06/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
25/06/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
22/06/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
21/06/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
20/06/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
19/06/2018 |
8.96
|
500 | 9.26 | 9.26 | 8.96 | 0 | 0 | 0 | |
18/06/2018 |
9.26
|
500 | 9.79 | 9.79 | 9.26 | 0 | 0 | 0 | |
15/06/2018 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
14/06/2018: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
14/06/2018 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
13/06/2018 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
12/06/2018 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
11/06/2018 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
08/06/2018 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
07/06/2018 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
06/06/2018 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
05/06/2018 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
04/06/2018 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
01/06/2018 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
31/05/2018 |
9.79
|
100 | 8.93 | 9.79 | 9.79 | 0 | 0 | 0 | |
30/05/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
29/05/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
28/05/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
25/05/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
24/05/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
23/05/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
22/05/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
21/05/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
18/05/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
17/05/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
16/05/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
15/05/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
14/05/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
11/05/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
10/05/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
09/05/2018 |
8.93
|
100 | 8.28 | 8.93 | 8.93 | 0 | 0 | 0 | |
08/05/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
07/05/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
04/05/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
03/05/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
02/05/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
27/04/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
26/04/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
24/04/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
23/04/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
20/04/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
19/04/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
18/04/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
17/04/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
16/04/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
13/04/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
12/04/2018 |
8.28
|
500 | 8.39 | 8.39 | 8.28 | 0 | 0 | 0 | |
11/04/2018 |
8.39
|
500 | 8.17 | 8.39 | 8.39 | 0 | 0 | 0 | |
10/04/2018 |
8.17
|
1,000 | 9.04 | 9.04 | 8.17 | 0 | 0 | 0 | |
09/04/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
06/04/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
05/04/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
04/04/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
03/04/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
02/04/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
30/03/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
29/03/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
28/03/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
27/03/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
26/03/2018 |
9.04
|
16 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
23/03/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
22/03/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
21/03/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
20/03/2018 |
9.04
|
900 | 8.98 | 9.04 | 9.04 | 0 | 900 | -0.0 | |
19/03/2018 |
8.98
|
116 | 9.96 | 9.96 | 8.98 | 0 | 100 | -0.0 | |
16/03/2018 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
15/03/2018 |
9.96
|
500 | 9.90 | 9.96 | 9.96 | 0 | 0 | 0 | |
14/03/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
13/03/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
12/03/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
09/03/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
08/03/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
07/03/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
06/03/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
05/03/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
02/03/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
01/03/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
28/02/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
27/02/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
26/02/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
23/02/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
22/02/2018 |
9.90
|
28 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
21/02/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
13/02/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
12/02/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
09/02/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
08/02/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
07/02/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
06/02/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
05/02/2018 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
02/02/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |