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) |
-1.10 | -5.39% | 19,500 | -9,600 | -0.2 |
19
20.40
19.30
|
2 tháng
(2024-07-22) |
-1.70 | -8.10% | 44,100 | -9,600 | -0.2 |
19
21.50
19.30
|
3 tháng
(2024-06-24) |
0.10 | 0.52% | 96,200 | -11,800 | -0.2 |
19
22.90
19.30
|
6 tháng
(2024-03-25) |
-5.54 | -22.32% | 297,400 | -23,900 | -0.5 |
18.20
25.23
19.30
|
12 tháng
(2023-09-26) |
3.92 | 25.45% | 920,100 | -13,000 | -0.2 |
15.38
32.30
19.30
|
24 tháng
(2022-10-03) |
10.40 | 116.77% | 2,345,497 | 11,300 | 0.8 |
8.35
34.22
19.30
|
36 tháng
(2021-10-06) |
9.85 | 104.29% | 2,396,837 | 11,300 | 0.8 |
6.74
34.22
19.30
|
60 tháng
(2019-10-17) |
15.28 | 379.67% | 2,457,798 | 10,200 | 0.7 |
3.39
34.22
19.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
26/04/2018 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
24/04/2018 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
23/04/2018 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
20/04/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
20/04/2018 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
19/04/2018 |
5.87
|
100 | 5.87 | 5.87 | 5.87 | 0 | 100 | -0.0 | |
18/04/2018 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
17/04/2018 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
16/04/2018 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
13/04/2018 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
12/04/2018 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
11/04/2018 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
10/04/2018 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
09/04/2018 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
06/04/2018 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
05/04/2018 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
04/04/2018 |
5.87
|
1,000 | 6.03 | 6.03 | 5.87 | 0 | 1,000 | -0.0 | |
03/04/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
02/04/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
30/03/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
29/03/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
28/03/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
27/03/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
26/03/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
23/03/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
22/03/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
21/03/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
20/03/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
19/03/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
16/03/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
15/03/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
14/03/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
13/03/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
12/03/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
09/03/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
08/03/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
07/03/2018 |
6.03
|
500 | 6.19 | 6.19 | 6.03 | 0 | 0 | 0 | |
06/03/2018 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
05/03/2018 |
6.19
|
200 | 6.68 | 6.68 | 6.19 | 0 | 0 | 0 | |
02/03/2018 |
6.68
|
200 | 6.10 | 6.68 | 6.68 | 0 | 0 | 0 | |
01/03/2018 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
28/02/2018 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
27/02/2018 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
26/02/2018 |
6.10
|
100 | 5.54 | 6.10 | 6.10 | 0 | 0 | 0 | |
23/02/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
22/02/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
21/02/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
13/02/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
12/02/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
09/02/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
08/02/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
07/02/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
06/02/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
05/02/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
02/02/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
01/02/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
31/01/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
30/01/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
29/01/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
26/01/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
25/01/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
24/01/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
23/01/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
22/01/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
19/01/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
18/01/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
17/01/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
16/01/2018 |
5.54
|
200 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
15/01/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
12/01/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
11/01/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
10/01/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
09/01/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
08/01/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
05/01/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
04/01/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
03/01/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
02/01/2018 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
29/12/2017 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
28/12/2017 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
27/12/2017 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
26/12/2017 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
25/12/2017 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
22/12/2017 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
21/12/2017 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
20/12/2017 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
19/12/2017 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
18/12/2017 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
15/12/2017 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
14/12/2017 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
13/12/2017 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
12/12/2017 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
11/12/2017 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
08/12/2017 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
07/12/2017 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
06/12/2017 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
05/12/2017 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
04/12/2017 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
01/12/2017 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
30/11/2017 |
5.54
|
1,600 | 5.54 | 5.54 | 5.54 | 1,600 | 0 | 0.0 |