Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1 | 5.88% | 27,700 | 5,000 | 0.1 |
15.60
18
18
|
2 tháng
(2024-07-22) |
1 | 5.88% | 38,700 | 4,800 | 0.1 |
15.60
18
18
|
3 tháng
(2024-06-21) |
2.14 | 13.50% | 48,100 | 4,300 | 0.1 |
15.38
18
18
|
6 tháng
(2024-03-25) |
3.58 | 24.86% | 99,955 | 10,400 | 0.2 |
12.11
18
18
|
12 tháng
(2023-09-25) |
5.59 | 45.02% | 197,861 | 18,100 | 0.3 |
11.58
18
18
|
24 tháng
(2022-09-30) |
5.35 | 42.33% | 253,705 | 23,800 | 0.4 |
10.15
18
18
|
36 tháng
(2021-10-05) |
6.96 | 63.01% | 512,491 | 90,700 | 1.4 |
10.15
18
18
|
60 tháng
(2019-10-16) |
14.11 | 362.38% | 841,815 | 152,600 | 2.2 |
3.89
18
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
27/04/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
24/04/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
23/04/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
22/04/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
21/04/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
20/04/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
17/04/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
16/04/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
15/04/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
14/04/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
13/04/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
10/04/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
09/04/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
09/04/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
08/04/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
07/04/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
06/04/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
03/04/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
01/04/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
31/03/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
30/03/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
27/03/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
26/03/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
25/03/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
24/03/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
23/03/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
20/03/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
19/03/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
18/03/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
17/03/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
16/03/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
13/03/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
12/03/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
11/03/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
10/03/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
09/03/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
06/03/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
05/03/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
04/03/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
03/03/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
02/03/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
28/02/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
27/02/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
26/02/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
25/02/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
24/02/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
21/02/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
20/02/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
19/02/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
18/02/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
17/02/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
14/02/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
13/02/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
12/02/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
11/02/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
10/02/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
07/02/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
06/02/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
05/02/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
04/02/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
03/02/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
31/01/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
30/01/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
22/01/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
21/01/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
20/01/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
17/01/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
16/01/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
15/01/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
14/01/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
13/01/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
10/01/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
09/01/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
08/01/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
07/01/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
06/01/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
03/01/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
02/01/2020 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
31/12/2019 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
30/12/2019 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
27/12/2019 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
26/12/2019 |
3.89
|
1,500 | 5.45 | 5.45 | 3.89 | 0 | 0 | 0 | |
25/12/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
24/12/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
23/12/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
20/12/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
19/12/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
18/12/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
17/12/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
16/12/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
13/12/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
12/12/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
11/12/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
10/12/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
09/12/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
06/12/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
05/12/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
04/12/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
03/12/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
02/12/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |