Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-04) |
-0.60 | -3.24% | 164,000 | 2,000 | 0.0 |
17.80
19.50
17.90
|
2 tháng
(2025-05-05) |
-2.20 | -10.95% | 592,700 | 1,099 | -0.0 |
17.80
21.34
17.90
|
3 tháng
(2025-04-08) |
-2.68 | -13.01% | 1,024,100 | 1,999 | 0.0 |
17.80
23.53
17.90
|
6 tháng
(2025-01-06) |
-0.20 | -1.10% | 3,008,060 | 3,000 | 0.0 |
17.15
27.24
17.90
|
12 tháng
(2024-07-09) |
-2.20 | -10.95% | 3,119,584 | 2,400 | 0.0 |
17.15
27.24
17.90
|
24 tháng
(2023-07-17) |
1.43 | 8.69% | 3,566,380 | -12,900 | -0.3 |
16.38
27.24
17.90
|
36 tháng
(2022-07-20) |
0.34 | 1.92% | 3,754,404 | -9,500 | -0.2 |
12.79
27.24
17.90
|
60 tháng
(2020-07-30) |
9.79 | 120.61% | 6,791,980 | 52,210 | 1.2 |
5.90
27.24
17.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2018 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
11/09/2018 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
10/09/2018 |
1.77
|
100 | 2.34 | 2.34 | 1.77 | 0 | 0 | 0 | |
07/09/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
06/09/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
05/09/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
04/09/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
31/08/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
30/08/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
29/08/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
28/08/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
27/08/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
24/08/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
23/08/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
22/08/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
21/08/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
20/08/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
17/08/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
16/08/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
15/08/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
14/08/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
13/08/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
10/08/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
09/08/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
08/08/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
07/08/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
06/08/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
03/08/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
02/08/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
01/08/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
31/07/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
30/07/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
27/07/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
26/07/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
25/07/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
24/07/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
23/07/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
20/07/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
19/07/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
18/07/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
17/07/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
16/07/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
13/07/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
12/07/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
11/07/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
10/07/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
09/07/2018 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
06/07/2018 |
2.34
|
100 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
05/07/2018 |
2.34
|
100 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
04/07/2018 |
2.34
|
100 | 2.06 | 2.34 | 2.34 | 0 | 0 | 0 | |
03/07/2018 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
02/07/2018 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 | |
29/06/2018 |
2.06
|
100 | 2.11 | 2.11 | 2.06 | 0 | 0 | 0 | |
28/06/2018 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
27/06/2018 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
26/06/2018 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
25/06/2018 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
22/06/2018 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
21/06/2018 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
20/06/2018 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
19/06/2018 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
18/06/2018 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
15/06/2018 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
14/06/2018 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
13/06/2018 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
12/06/2018 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 | |
11/06/2018 |
2.11
|
100 | 2.28 | 2.28 | 2.11 | 0 | 0 | 0 | |
08/06/2018 |
2.28
|
100 | 2.63 | 2.63 | 2.28 | 0 | 0 | 0 | |
07/06/2018 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
06/06/2018 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
05/06/2018 |
2.63
|
100 | 3.03 | 3.03 | 2.63 | 0 | 0 | 0 | |
04/06/2018 |
3.03
|
100 | 3.54 | 3.54 | 3.03 | 0 | 0 | 0 | |
01/06/2018 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
31/05/2018 |
3.54
|
100 | 4.05 | 4.05 | 3.54 | 0 | 0 | 0 | |
30/05/2018 |
4.05
|
500 | 4.74 | 4.74 | 4.05 | 0 | 0 | 0 | |
29/05/2018 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
28/05/2018 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
25/05/2018 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
24/05/2018 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
23/05/2018: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
23/05/2018 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
22/05/2018 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
21/05/2018 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
18/05/2018 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
17/05/2018 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
16/05/2018 |
4.74
|
200 | 5.57 | 5.57 | 4.74 | 0 | 0 | 0 | |
15/05/2018 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
14/05/2018 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
11/05/2018 |
5.57
|
400 | 4.96 | 5.57 | 5.57 | 0 | 0 | 0 | |
10/05/2018 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
09/05/2018 |
4.96
|
100 | 5.80 | 5.80 | 4.96 | 0 | 0 | 0 | |
08/05/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
07/05/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
04/05/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
03/05/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
02/05/2018 |
5.80
|
500 | 5.18 | 5.80 | 5.80 | 0 | 0 | 0 | |
27/04/2018 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
26/04/2018 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
24/04/2018 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
23/04/2018 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
20/04/2018 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |