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) |
3.40 | 25.19% | 412,100 | 0 | 0 |
13.30
16.90
16.80
|
2 tháng
(2024-07-22) |
2.70 | 19.01% | 611,400 | -2,000 | -0.0 |
13
16.90
16.80
|
3 tháng
(2024-06-21) |
1.30 | 8.33% | 860,800 | -12,003 | -0.2 |
13
16.90
16.80
|
6 tháng
(2024-03-25) |
2.10 | 14.19% | 1,816,800 | -12,012 | -0.2 |
13
16.90
16.80
|
12 tháng
(2023-09-25) |
2.31 | 15.86% | 8,766,000 | 1,388 | 0.0 |
11.50
18.50
16.80
|
24 tháng
(2022-09-30) |
4.97 | 41.70% | 18,278,290 | -16,481 | -0.4 |
9.17
22.02
16.80
|
36 tháng
(2021-10-05) |
9.09 | 116.51% | 21,908,420 | -21,180 | -0.4 |
7.81
33.88
16.80
|
60 tháng
(2019-10-16) |
12.09 | 251.13% | 24,490,259 | -21,380 | -0.4 |
4.81
33.88
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
26/11/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
25/11/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
22/11/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
21/11/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
20/11/2019 |
4.81
|
1 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
19/11/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
18/11/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
15/11/2019 |
4.81
|
900 | 5.51 | 5.51 | 4.81 | 900 | 0 | 0.0 | |
14/11/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
13/11/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
12/11/2019 |
5.51
|
0 | 6.17 | 5.51 | 5.51 | 0 | 0 | 0 | |
11/11/2019 |
6.17
|
1,600 | 6.13 | 6.17 | 5.12 | 0 | 0 | 0 | |
08/11/2019 |
6.13
|
600 | 6.13 | 6.13 | 5.25 | 0 | 0 | 0 | |
07/11/2019 |
6.13
|
0 | 6.21 | 6.13 | 6.13 | 0 | 0 | 0 | |
06/11/2019 |
6.21
|
2,000 | 6.13 | 6.21 | 6.13 | 0 | 0 | 0 | |
05/11/2019 |
6.13
|
2,500 | 5.51 | 6.13 | 6.13 | 0 | 0 | 0 | |
04/11/2019 |
5.51
|
1,800 | 4.81 | 5.51 | 5.51 | 0 | 0 | 0 | |
01/11/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
31/10/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
30/10/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
29/10/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
28/10/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
25/10/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
24/10/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
23/10/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
22/10/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
21/10/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
18/10/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
17/10/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
16/10/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
15/10/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
14/10/2019 |
4.81
|
1,900 | 4.81 | 4.81 | 4.81 | 1,900 | 0 | 0.0 | |
11/10/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
10/10/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
09/10/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
08/10/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
07/10/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
04/10/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
03/10/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
02/10/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
01/10/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
30/09/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
27/09/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
26/09/2019 |
4.81
|
2,000 | 5.38 | 5.38 | 4.81 | 2,000 | 0 | 0.0 | |
25/09/2019 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
24/09/2019 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
23/09/2019 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
20/09/2019 |
5.38
|
100 | 4.81 | 5.38 | 5.38 | 0 | 0 | 0 | |
19/09/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
18/09/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
17/09/2019 |
4.81
|
1,300 | 5.03 | 5.03 | 4.81 | 1,300 | 0 | 0.0 | |
16/09/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
13/09/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
12/09/2019 |
5.03
|
1,000 | 5.03 | 5.03 | 5.03 | 1,000 | 0 | 0.0 | |
11/09/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
10/09/2019 |
5.03
|
100 | 5.25 | 5.25 | 5.03 | 100 | 0 | 0.0 | |
09/09/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
06/09/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
05/09/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
04/09/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
03/09/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
30/08/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
29/08/2019 |
5.25
|
900 | 5.25 | 5.25 | 5.25 | 900 | 0 | 0.0 | |
28/08/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
27/08/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
26/08/2019: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
26/08/2019 |
5.25
|
2 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
23/08/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
22/08/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
21/08/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
20/08/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
19/08/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
16/08/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
15/08/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
14/08/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
13/08/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
12/08/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
09/08/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
08/08/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
07/08/2019 |
5.25
|
100 | 5.25 | 5.25 | 5.25 | 100 | 0 | 0.0 | |
06/08/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
05/08/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
02/08/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
01/08/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
31/07/2019 |
5.25
|
1,000 | 5.50 | 5.50 | 5.25 | 1,000 | 0 | 0.0 | |
30/07/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
29/07/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
26/07/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
25/07/2019 |
5.50
|
3,400 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
24/07/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
23/07/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
22/07/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
19/07/2019 |
5.50
|
500 | 5.50 | 5.50 | 5.50 | 500 | 0 | 0.0 | |
18/07/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
17/07/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
16/07/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
15/07/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
12/07/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
11/07/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
10/07/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |