Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.30 | 3.61% | 10,200 | 0 | 0 |
8.30
9
8.60
|
2 tháng
(2024-07-22) |
-0.20 | -2.27% | 37,500 | 0 | 0 |
8
9
8.60
|
3 tháng
(2024-06-20) |
0 | 0% | 177,900 | 0 | 0 |
8
9
8.60
|
6 tháng
(2024-03-22) |
0.75 | 9.58% | 588,801 | 0 | 0 |
7.41
10
8.60
|
12 tháng
(2023-09-25) |
0.58 | 7.17% | 1,191,297 | 0 | 0 |
7.41
10
8.60
|
24 tháng
(2022-09-29) |
1.95 | 29.29% | 3,628,461 | -11,500 | -0.1 |
4.37
10.41
8.60
|
36 tháng
(2021-10-04) |
1.05 | 13.93% | 6,046,360 | -11,500 | -0.1 |
4.37
12.03
8.60
|
60 tháng
(2019-10-15) |
4.42 | 105.93% | 7,368,764 | 600 | -0.0 |
2.86
12.03
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
27/11/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
26/11/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
25/11/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
22/11/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
21/11/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
20/11/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
19/11/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
18/11/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
15/11/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
14/11/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
13/11/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
12/11/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
11/11/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
08/11/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
07/11/2019 |
4.24
|
3,000 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
06/11/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
05/11/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
04/11/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
01/11/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
31/10/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
30/10/2019 |
4.24
|
1,400 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
29/10/2019 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
28/10/2019 |
4.18
|
1,500 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
25/10/2019 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
24/10/2019 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
23/10/2019 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
22/10/2019 |
4.18
|
300 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
21/10/2019 |
4.18
|
500 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
18/10/2019 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
17/10/2019 |
4.18
|
500 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
16/10/2019 |
4.18
|
500 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
15/10/2019 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
14/10/2019 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
11/10/2019 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
10/10/2019 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
09/10/2019 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
08/10/2019 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
07/10/2019 |
4.18
|
100 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
04/10/2019 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
03/10/2019 |
4.12
|
1,500 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
02/10/2019 |
3.34
|
300 | 3.28 | 4.18 | 3.28 | 0 | 0 | 0 | |
01/10/2019 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
30/09/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
27/09/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
26/09/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
25/09/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
24/09/2019 |
4.24
|
400 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
23/09/2019 |
4.24
|
300 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
20/09/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
19/09/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
18/09/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
17/09/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
16/09/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
13/09/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/09/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
12/09/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
11/09/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
10/09/2019 |
4.50
|
900 | 4.18 | 4.50 | 4.18 | 0 | 0 | 0 | |
09/09/2019 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
06/09/2019 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
05/09/2019 |
4.18
|
2,600 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
04/09/2019 |
4.34
|
2,100 | 4.18 | 4.34 | 4.18 | 0 | 0 | 0 | |
03/09/2019 |
4.34
|
2,500 | 3.92 | 4.34 | 3.92 | 0 | 0 | 0 | |
30/08/2019 |
4.45
|
500 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
29/08/2019 |
4.60
|
5,100 | 4.18 | 4.60 | 4.18 | 0 | 0 | 0 | |
28/08/2019 |
4.13
|
1,400 | 4.24 | 4.29 | 4.13 | 0 | 0 | 0 | |
27/08/2019 |
4.34
|
3,800 | 4.24 | 4.34 | 4.13 | 0 | 0 | 0 | |
26/08/2019 |
4.24
|
1,500 | 4.08 | 4.24 | 4.08 | 0 | 0 | 0 | |
23/08/2019 |
3.92
|
1,100 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
22/08/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
21/08/2019 |
4.45
|
2,400 | 4.71 | 4.71 | 4.45 | 0 | 0 | 0 | |
20/08/2019 |
4.60
|
8,300 | 4.29 | 4.60 | 4.29 | 0 | 0 | 0 | |
19/08/2019 |
4.08
|
22,300 | 3.92 | 4.08 | 3.92 | 0 | 0 | 0 | |
16/08/2019 |
3.92
|
4,000 | 3.82 | 3.92 | 3.82 | 0 | 0 | 0 | |
15/08/2019 |
3.82
|
400 | 3.82 | 3.82 | 3.82 | 400 | 0 | 0.0 | |
14/08/2019 |
3.82
|
600 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
13/08/2019 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
12/08/2019 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
09/08/2019 |
3.92
|
7,500 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
08/08/2019 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
07/08/2019 |
4.08
|
4,100 | 3.82 | 4.08 | 3.82 | 0 | 0 | 0 | |
06/08/2019 |
3.77
|
500 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
05/08/2019 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
02/08/2019 |
4.39
|
100 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
01/08/2019 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
31/07/2019 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
30/07/2019 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
29/07/2019 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
26/07/2019 |
3.87
|
100 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
25/07/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
24/07/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
23/07/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
22/07/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
19/07/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
18/07/2019 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
17/07/2019 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
16/07/2019 |
3.77
|
1,100 | 3.77 | 4.18 | 3.77 | 0 | 0 | 0 | |
15/07/2019 |
3.77
|
1,000 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
12/07/2019 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
11/07/2019 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |