Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-16) |
0 | 0% | 0 | 0 | 0 |
15.20
15.20
15.20
|
2 tháng
(2025-05-15) |
1.30 | 9.35% | 1,100 | -700 | -0.0 |
13.90
15.20
15.20
|
3 tháng
(2025-04-15) |
1.10 | 7.80% | 2,600 | -700 | -0.0 |
12.50
15.20
15.20
|
6 tháng
(2025-01-15) |
1.10 | 7.80% | 8,900 | -700 | -0.0 |
12.50
15.30
15.20
|
12 tháng
(2024-07-19) |
3.23 | 27% | 36,598 | -1,000 | -0.0 |
11.21
17.10
15.20
|
24 tháng
(2023-07-25) |
3.56 | 30.57% | 174,333 | -8,000 | -0.1 |
10.54
17.10
15.20
|
36 tháng
(2022-08-01) |
2.05 | 15.62% | 240,896 | -5,300 | -0.1 |
9.86
17.10
15.20
|
60 tháng
(2020-08-10) |
5.78 | 61.29% | 549,971 | 12,300 | 0.2 |
8.51
17.10
15.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
19/09/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
18/09/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
17/09/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
14/09/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
13/09/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
12/09/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
11/09/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
10/09/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
07/09/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
06/09/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
05/09/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
04/09/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
31/08/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
30/08/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
29/08/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
28/08/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
27/08/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
24/08/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
23/08/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
22/08/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
21/08/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
20/08/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
17/08/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
16/08/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
15/08/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
14/08/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
13/08/2018 |
6.96
|
100 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
10/08/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
09/08/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
08/08/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
07/08/2018 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
06/08/2018 |
7.26
|
500 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
03/08/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
02/08/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
01/08/2018 |
7.19
|
553 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
31/07/2018 |
7.19
|
3,402 | 7.19 | 7.26 | 7.26 | 0 | 0 | 0 | |
30/07/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
27/07/2018 |
7.19
|
1,009 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
26/07/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
25/07/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
24/07/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
23/07/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
20/07/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
19/07/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
18/07/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
17/07/2018 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
16/07/2018 |
7.33
|
500 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
13/07/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
12/07/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
11/07/2018 |
7.04
|
250 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
10/07/2018 |
7.04
|
3,000 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
09/07/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
06/07/2018 |
7.04
|
3,600 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
05/07/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
04/07/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
03/07/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
02/07/2018 |
7.04
|
2,000 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
29/06/2018 |
7.04
|
400 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
28/06/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
27/06/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
26/06/2018 |
7.41
|
900 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
25/06/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
22/06/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
21/06/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
20/06/2018 |
7.04
|
1,979 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
19/06/2018 |
7.11
|
10 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
18/06/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
15/06/2018 |
8.08
|
1,264 | 7.04 | 8.08 | 7.04 | 0 | 0 | 0 | |
14/06/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
13/06/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
12/06/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
11/06/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
08/06/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
07/06/2018 |
7.04
|
1,000 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
06/06/2018 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
05/06/2018 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
04/06/2018 |
6.67
|
800 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
01/06/2018 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
31/05/2018 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
30/05/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
30/05/2018 |
6.67
|
100 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
29/05/2018 |
6.67
|
950 | 6.32 | 6.67 | 6.32 | 0 | 0 | 0 | |
28/05/2018 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
25/05/2018 |
6.32
|
1,000 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
24/05/2018 |
5.97
|
1,000 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
23/05/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
22/05/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
21/05/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
18/05/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
17/05/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
16/05/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
15/05/2018 |
5.61
|
1,000 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
14/05/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
11/05/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
10/05/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
09/05/2018 |
5.61
|
500 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
08/05/2018 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
07/05/2018 |
5.47
|
400 | 5.26 | 5.47 | 5.26 | 0 | 0 | 0 | |
04/05/2018 |
5.61
|
500 | 5.40 | 5.61 | 5.40 | 0 | 0 | 0 | |
03/05/2018 |
5.26
|
100 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |