Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.20 | 1.53% | 11,900 | 4,000 | 0.1 |
12.80
13.30
13.30
|
2 tháng
(2024-09-13) |
-0.10 | -0.75% | 29,200 | 10,800 | 0.1 |
11.80
13.40
13.30
|
3 tháng
(2024-08-14) |
1.22 | 10.06% | 43,900 | 10,800 | 0.1 |
11.80
14.20
13.30
|
6 tháng
(2024-05-16) |
1.22 | 10.06% | 92,400 | 11,400 | 0.1 |
11.71
14.20
13.30
|
12 tháng
(2023-11-20) |
2.05 | 18.24% | 157,000 | 12,300 | 0.2 |
10.69
14.20
13.30
|
24 tháng
(2022-11-23) |
5.86 | 78.76% | 403,105 | 10,600 | 0.1 |
7.44
14.20
13.30
|
36 tháng
(2021-11-29) |
-2.94 | -18.12% | 981,424 | 16,300 | 0.1 |
6.24
32.73
13.30
|
60 tháng
(2019-12-09) |
7.01 | 111.60% | 1,107,897 | 16,500 | 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) |
|
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 | |
01/02/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
31/01/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
30/01/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
29/01/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
26/01/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
25/01/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
24/01/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
23/01/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |