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) |
1.17 | 11.56% | 68,900 | 29,200 | 0.3 |
10.13
11.30
11.30
|
2 tháng
(2024-07-22) |
1.35 | 13.62% | 115,400 | 42,300 | 0.5 |
9.95
11.51
11.30
|
3 tháng
(2024-06-21) |
1.35 | 13.62% | 162,000 | 51,500 | 0.6 |
9.76
11.51
11.30
|
6 tháng
(2024-03-25) |
1.35 | 13.62% | 217,622 | 56,000 | 0.7 |
9.12
11.51
11.30
|
12 tháng
(2023-09-25) |
2.33 | 25.98% | 325,541 | 73,400 | 0.8 |
8.35
11.51
11.30
|
24 tháng
(2022-09-30) |
3.58 | 46.46% | 773,854 | 168,600 | 1.7 |
6.35
11.51
11.30
|
36 tháng
(2021-10-05) |
0.88 | 8.48% | 7,253,070 | 493,900 | 5.0 |
6.35
12.69
11.30
|
60 tháng
(2019-10-16) |
7.30 | 182.79% | 9,483,546 | 516,000 | 5.3 |
3.78
12.69
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
27/11/2019 |
4.08
|
100 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
26/11/2019: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
26/11/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
25/11/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
22/11/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
21/11/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
20/11/2019 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
19/11/2019 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
18/11/2019 |
4.64
|
600 | 4.35 | 4.64 | 4.35 | 0 | 0 | 0 | |
15/11/2019 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
14/11/2019 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
13/11/2019 |
4.35
|
600 | 4.92 | 4.92 | 4.35 | 0 | 0 | 0 | |
12/11/2019 |
4.28
|
100 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
11/11/2019 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
08/11/2019 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
07/11/2019 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
06/11/2019 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
05/11/2019 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
04/11/2019 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
01/11/2019 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
31/10/2019 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
30/10/2019 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
29/10/2019 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
28/10/2019 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
25/10/2019 |
3.78
|
100 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
24/10/2019 |
4.64
|
200 | 4.07 | 4.64 | 4.07 | 0 | 0 | 0 | |
23/10/2019 |
4.00
|
300 | 4.00 | 5.21 | 4.00 | 0 | 0 | 0 | |
22/10/2019 |
4.57
|
100 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
21/10/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
18/10/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
17/10/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
16/10/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
15/10/2019 |
4.07
|
100 | 4.00 | 4.07 | 4.07 | 0 | 0 | 0 | |
14/10/2019 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
11/10/2019 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
10/10/2019 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
09/10/2019 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
08/10/2019 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
07/10/2019 |
4.07
|
100 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
04/10/2019 |
4.28
|
100 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
03/10/2019 |
4.92
|
300 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
02/10/2019 |
4.28
|
300 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
01/10/2019 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
30/09/2019 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
27/09/2019 |
3.43
|
200 | 4.14 | 4.14 | 3.43 | 0 | 0 | 0 | |
26/09/2019 |
3.64
|
100 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
25/09/2019 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
24/09/2019 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
23/09/2019 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
20/09/2019 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
19/09/2019 |
3.92
|
300 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
18/09/2019 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
17/09/2019 |
3.92
|
100 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
16/09/2019 |
4.57
|
200 | 3.85 | 4.57 | 3.85 | 0 | 0 | 0 | |
13/09/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
12/09/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
11/09/2019 |
4.00
|
100 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
10/09/2019 |
4.42
|
100 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
09/09/2019 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
06/09/2019 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
05/09/2019 |
4.42
|
100 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
04/09/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
03/09/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
30/08/2019 |
4.50
|
300 | 4.21 | 5.28 | 4.21 | 0 | 0 | 0 | |
29/08/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
28/08/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
27/08/2019 |
4.64
|
1,800 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
26/08/2019 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
23/08/2019 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
22/08/2019 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
21/08/2019 |
5.21
|
100 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
20/08/2019 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
19/08/2019 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
16/08/2019 |
5.85
|
1,300 | 5.92 | 5.92 | 5.85 | 0 | 0 | 0 | |
15/08/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
14/08/2019 |
6.07
|
700 | 6.42 | 6.42 | 6.07 | 600 | 0 | 0.0 | |
13/08/2019 |
5.92
|
1,200 | 5.92 | 6.07 | 5.92 | 0 | 0 | 0 | |
12/08/2019 |
5.99
|
2,400 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
09/08/2019 |
6.42
|
1,000 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
08/08/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
07/08/2019 |
5.71
|
100 | 5.71 | 5.71 | 5.71 | 100 | 0 | 0.0 | |
06/08/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
05/08/2019 |
5.71
|
600 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
02/08/2019 |
5.28
|
100 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
01/08/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
31/07/2019 |
5.57
|
100 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
30/07/2019 |
5.78
|
1,500 | 6.35 | 6.35 | 5.78 | 0 | 0 | 0 | |
29/07/2019 |
6.35
|
4,000 | 6.35 | 6.35 | 6.35 | 4,000 | 0 | 0.0 | |
26/07/2019 |
6.35
|
6,200 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
25/07/2019 |
6.21
|
210 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
24/07/2019 |
6.14
|
100 | 6.14 | 6.14 | 6.14 | 0 | 100 | -0.0 | |
23/07/2019 |
7.78
|
300 | 6.14 | 7.78 | 6.14 | 0 | 100 | -0.0 | |
22/07/2019 |
7.49
|
800 | 6.85 | 7.49 | 6.85 | 700 | 0 | 0.0 | |
19/07/2019 |
6.14
|
3,800 | 6.85 | 6.85 | 6.14 | 3,700 | 0 | 0.0 | |
18/07/2019 |
6.85
|
100 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
17/07/2019 |
6.14
|
21 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
16/07/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
15/07/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
12/07/2019 |
6.14
|
300 | 6.14 | 6.14 | 6.14 | 300 | 0 | 0.0 | |
11/07/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |