Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
2 | 10% | 21,500 | 0 | 0 |
12
22
22
|
2 tháng
(2024-09-09) |
2 | 10% | 21,500 | 0 | 0 |
12
22
22
|
3 tháng
(2024-08-12) |
3 | 15.79% | 21,600 | 0 | 0 |
12
22
22
|
6 tháng
(2024-05-13) |
2.43 | 12.42% | 22,201 | 0 | 0 |
12
22
22
|
12 tháng
(2023-11-14) |
-8.40 | -27.63% | 23,385 | 0 | 0 |
12
30.40
22
|
24 tháng
(2022-11-21) |
-11.35 | -34.02% | 28,147 | 0 | 0 |
12
33.35
22
|
36 tháng
(2021-11-24) |
-0.75 | -3.29% | 68,067 | 0 | 0 |
12
35.43
22
|
60 tháng
(2019-12-05) |
-9.73 | -30.67% | 140,487 | 0 | 0 |
10.45
35.43
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/06/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
18/06/2018 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
15/06/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
14/06/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
13/06/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
12/06/2018 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
11/06/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
08/06/2018 |
8.09
|
134 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
07/06/2018 |
9.76
|
360 | 8.36 | 9.76 | 8.36 | 0 | 0 | 0 | |
06/06/2018 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
05/06/2018 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
04/06/2018 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
01/06/2018 |
10.03
|
1,000 | 9.56 | 10.03 | 9.49 | 0 | 0 | 0 | |
31/05/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
30/05/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
29/05/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
28/05/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
25/05/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
24/05/2018 |
10.70
|
200 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
23/05/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
22/05/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
21/05/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
18/05/2018 |
12.37
|
3 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
17/05/2018 |
12.37
|
3 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
16/05/2018 |
12.37
|
10 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
15/05/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
14/05/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
11/05/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
10/05/2018 |
12.37
|
50 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
09/05/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
08/05/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
07/05/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
04/05/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
03/05/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
02/05/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
27/04/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
26/04/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/04/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
24/04/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
23/04/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
20/04/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
19/04/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
18/04/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
17/04/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
16/04/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
13/04/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
12/04/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
11/04/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
10/04/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
09/04/2018 |
12.37
|
200 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
06/04/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
05/04/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
04/04/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
03/04/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
02/04/2018 |
12.68
|
100 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
30/03/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
29/03/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
28/03/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
27/03/2018 |
12.68
|
200 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
26/03/2018 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
23/03/2018 |
13.30
|
400 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
22/03/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
21/03/2018 |
12.37
|
150 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
20/03/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
19/03/2018 |
12.74
|
425 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
16/03/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
15/03/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
14/03/2018 |
12.68
|
21 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
13/03/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
12/03/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
09/03/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
08/03/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
07/03/2018 |
12.68
|
100 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
06/03/2018 |
12.68
|
100 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
05/03/2018 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
02/03/2018 |
11.07
|
106 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
01/03/2018 |
9.65
|
94 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
28/02/2018 |
9.65
|
104 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
27/02/2018 |
8.41
|
30 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
26/02/2018 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
23/02/2018 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
22/02/2018 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
21/02/2018 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
13/02/2018 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
12/02/2018 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
09/02/2018 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
08/02/2018 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
07/02/2018 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
06/02/2018 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
05/02/2018 |
8.41
|
60 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
02/02/2018 |
8.41
|
7 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
01/02/2018 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
31/01/2018 |
8.41
|
260 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
30/01/2018 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
29/01/2018 |
9.83
|
300 | 9.90 | 9.90 | 9.83 | 0 | 0 | 0 | |
26/01/2018 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
25/01/2018 |
10.58
|
200 | 12.37 | 12.37 | 10.58 | 0 | 0 | 0 | |
24/01/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
23/01/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
22/01/2018 |
12.37
|
50 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
19/01/2018 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 |