Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
2.70 | 16.56% | 1,000 | 0 | 0 |
16.30
19
19
|
2 tháng
(2025-05-29) |
-0.10 | -0.52% | 1,800 | -200 | 0 |
16.30
19.30
19
|
3 tháng
(2025-04-29) |
0.50 | 2.70% | 4,200 | -200 | 0 |
16.30
20.90
19
|
6 tháng
(2025-02-03) |
-1 | -5% | 10,309 | -200 | 0 |
16.30
25.90
19
|
12 tháng
(2024-08-02) |
-1.10 | -5.47% | 41,344 | 0 | 0.0 |
16.30
26.50
19
|
24 tháng
(2023-08-08) |
-6 | -24% | 82,441 | 0 | 0.0 |
16.30
33.40
19
|
36 tháng
(2022-08-15) |
-17.30 | -47.66% | 1,213,489 | 300 | 0.0 |
16.30
36.50
19
|
60 tháng
(2020-08-24) |
-2.25 | -10.59% | 1,434,156 | 700 | 0.0 |
16.30
36.50
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
04/07/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
03/07/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
02/07/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
29/06/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
28/06/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
27/06/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
26/06/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
25/06/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
22/06/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
21/06/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
20/06/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
19/06/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
18/06/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
15/06/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
14/06/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
13/06/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
12/06/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
11/06/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
08/06/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
07/06/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
06/06/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
05/06/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
04/06/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
01/06/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
31/05/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
30/05/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
29/05/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
28/05/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
25/05/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
24/05/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
23/05/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
22/05/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
21/05/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
18/05/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
17/05/2018 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
16/05/2018 |
12.42
|
100 | 13.08 | 13.08 | 12.42 | 0 | 0 | 0 | |
15/05/2018 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
14/05/2018 |
13.08
|
500 | 13.99 | 13.99 | 13.08 | 0 | 0 | 0 | |
11/05/2018 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
10/05/2018 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
09/05/2018 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
08/05/2018 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
07/05/2018 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
04/05/2018 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
03/05/2018 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
02/05/2018 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
27/04/2018 |
13.99
|
0 | 14.06 | 13.99 | 13.99 | 0 | 0 | 0 | |
26/04/2018 |
14.06
|
1,700 | 13.93 | 14.06 | 13.99 | 0 | 0 | 0 | |
24/04/2018 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
23/04/2018 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
20/04/2018 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
19/04/2018 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
18/04/2018 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
17/04/2018 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
16/04/2018 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
13/04/2018 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
12/04/2018 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
11/04/2018: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
11/04/2018 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
10/04/2018 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
09/04/2018 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
06/04/2018 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
05/04/2018 |
13.93
|
100 | 14.58 | 14.58 | 13.93 | 0 | 0 | 0 | |
04/04/2018 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
03/04/2018 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
02/04/2018 |
14.58
|
100 | 17.10 | 17.10 | 14.58 | 0 | 0 | 0 | |
30/03/2018 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
29/03/2018 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
28/03/2018 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
27/03/2018 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
26/03/2018 |
17.10
|
1,900 | 14.90 | 17.10 | 17.10 | 0 | 0 | 0 | |
23/03/2018 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
22/03/2018 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
21/03/2018 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
20/03/2018 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
19/03/2018 |
14.90
|
700 | 15.94 | 15.94 | 14.90 | 0 | 600 | -0.0 | |
16/03/2018 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
15/03/2018 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
14/03/2018 |
15.94
|
100 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
13/03/2018 |
15.94
|
98,500 | 14.06 | 15.94 | 15.94 | 0 | 0 | 0 | |
12/03/2018 |
14.06
|
1,100 | 13.86 | 14.06 | 14.06 | 600 | 0 | 0.0 | |
09/03/2018 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
08/03/2018 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
07/03/2018 |
13.86
|
4,100 | 13.86 | 13.99 | 13.86 | 0 | 0 | 0 | |
06/03/2018 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
05/03/2018 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
02/03/2018 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
01/03/2018 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
28/02/2018 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
27/02/2018 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
26/02/2018 |
13.86
|
1,000 | 14.12 | 14.12 | 13.86 | 0 | 0 | 0 | |
23/02/2018 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
22/02/2018 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
21/02/2018 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
13/02/2018 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
12/02/2018 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
09/02/2018 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
08/02/2018 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
07/02/2018 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
06/02/2018 |
14.12
|
2,500 | 17.49 | 17.49 | 14.12 | 0 | 0 | 0 |