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) |
-7.50 | -4.50% | 18,900 | 0 | 0 |
146
168
147
|
2 tháng
(2025-05-30) |
-1 | -0.62% | 34,800 | -2,000 | -0.3 |
140
191
147
|
3 tháng
(2025-05-05) |
5.94 | 3.88% | 68,500 | 0 | -0.3 |
137.20
191
147
|
6 tháng
(2025-02-03) |
89.88 | 130.02% | 124,036 | -1,900 | -0.6 |
68.14
191
147
|
12 tháng
(2024-08-05) |
89.78 | 129.69% | 156,594 | -2,400 | -0.7 |
64.29
191
147
|
24 tháng
(2023-08-09) |
120.71 | 315.22% | 355,815 | -800 | -0.7 |
30.35
191
147
|
36 tháng
(2022-08-15) |
130.13 | 450.68% | 853,980 | 3,500 | -0.5 |
28.59
191
147
|
60 tháng
(2020-08-24) |
136.22 | 597.88% | 2,863,739 | -1,748,100 | -61.9 |
18.70
191
147
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/02/2018 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
01/02/2018 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
31/01/2018 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
30/01/2018 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
29/01/2018 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
26/01/2018 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
25/01/2018 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
24/01/2018 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
23/01/2018 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
22/01/2018 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
19/01/2018 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
18/01/2018 |
17.94
|
61 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
17/01/2018 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
16/01/2018 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
15/01/2018 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
12/01/2018 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
11/01/2018 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
10/01/2018 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
09/01/2018 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
08/01/2018 |
17.94
|
100 | 12.84 | 17.94 | 17.94 | 0 | 0 | 0 | |
05/01/2018 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
04/01/2018 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
03/01/2018 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
02/01/2018 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
29/12/2017 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
28/12/2017 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
27/12/2017 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
26/12/2017 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
25/12/2017 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
22/12/2017 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
21/12/2017 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
20/12/2017 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
19/12/2017 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
18/12/2017 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
15/12/2017 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
14/12/2017 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
13/12/2017 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
12/12/2017 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
11/12/2017 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
08/12/2017 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
07/12/2017 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
06/12/2017 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
05/12/2017 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
04/12/2017 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
01/12/2017 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
30/11/2017 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
29/11/2017 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
28/11/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/11/2017 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
27/11/2017 |
12.84
|
1,100 | 16.60 | 16.60 | 12.84 | 0 | 0 | 0 | |
24/11/2017 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
23/11/2017 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
22/11/2017 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
21/11/2017 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
20/11/2017 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
17/11/2017 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
16/11/2017 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
15/11/2017 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
14/11/2017 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
13/11/2017 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
10/11/2017 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
09/11/2017 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
08/11/2017 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
07/11/2017 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
06/11/2017 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
03/11/2017 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
02/11/2017 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
01/11/2017 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
31/10/2017 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
30/10/2017 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
27/10/2017 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
26/10/2017 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
25/10/2017 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
24/10/2017 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
23/10/2017 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
20/10/2017 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
19/10/2017 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
18/10/2017 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
17/10/2017 |
16.60
|
21,600 | 26.18 | 26.18 | 16.60 | 0 | 0 | 0 | |
16/10/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
13/10/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
12/10/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
11/10/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
10/10/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
09/10/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
06/10/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
05/10/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
04/10/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
03/10/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
02/10/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
29/09/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
28/09/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
27/09/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
26/09/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
25/09/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
22/09/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
21/09/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
20/09/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
19/09/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
18/09/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
15/09/2017 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 |