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) |
-0.90 | -6.98% | 301,200 | 0 | 0 |
11.60
13
12
|
2 tháng
(2024-07-22) |
-1 | -7.69% | 421,700 | 1,000 | 0.0 |
11.60
14
12
|
3 tháng
(2024-06-21) |
-2.70 | -18.37% | 1,106,600 | 1,000 | 0.0 |
11.60
14.70
12
|
6 tháng
(2024-03-25) |
-0.50 | -4% | 3,743,300 | 2,800 | 0.0 |
11
15
12
|
12 tháng
(2023-09-25) |
-1.49 | -11.07% | 11,242,500 | 13,000 | 0.2 |
9.49
15
12
|
24 tháng
(2022-09-30) |
2.42 | 25.20% | 21,823,390 | 21,400 | 0.3 |
6.98
18.15
12
|
36 tháng
(2021-10-05) |
-4.54 | -27.43% | 48,860,435 | 21,000 | 0.1 |
6.62
30.45
12
|
60 tháng
(2019-10-16) |
8.56 | 248.57% | 69,944,489 | 21,600 | 0.1 |
3.29
30.45
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
3.67
|
51,500 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
27/11/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
26/11/2019 |
3.67
|
0 | 3.59 | 3.67 | 3.67 | 0 | 0 | 0 | |
25/11/2019 |
3.59
|
600 | 3.59 | 3.97 | 3.59 | 0 | 0 | 0 | |
22/11/2019 |
3.59
|
10,100 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
21/11/2019 |
3.59
|
3,500 | 4.04 | 4.04 | 3.52 | 0 | 0 | 0 | |
20/11/2019 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
19/11/2019 |
4.04
|
100 | 3.59 | 4.04 | 4.04 | 0 | 0 | 0 | |
18/11/2019 |
3.59
|
400 | 3.52 | 3.59 | 3.59 | 0 | 0 | 0 | |
15/11/2019 |
3.52
|
4,800 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
14/11/2019 |
3.52
|
2,200 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
13/11/2019 |
3.52
|
300 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
12/11/2019 |
3.52
|
4,000 | 3.52 | 3.67 | 3.52 | 0 | 0 | 0 | |
11/11/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
08/11/2019 |
3.52
|
1,000 | 3.67 | 3.67 | 3.52 | 0 | 0 | 0 | |
07/11/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
06/11/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
05/11/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
04/11/2019 |
3.67
|
200 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
01/11/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
31/10/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
30/10/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
29/10/2019 |
3.67
|
500 | 3.52 | 3.67 | 3.67 | 0 | 0 | 0 | |
28/10/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
25/10/2019 |
3.52
|
100 | 3.89 | 3.89 | 3.52 | 0 | 0 | 0 | |
24/10/2019 |
3.89
|
100 | 3.59 | 3.89 | 3.89 | 0 | 0 | 0 | |
23/10/2019 |
3.59
|
1,700 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
22/10/2019 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
21/10/2019 |
3.59
|
400 | 3.52 | 3.59 | 3.59 | 0 | 0 | 0 | |
18/10/2019 |
3.52
|
3,100 | 3.52 | 3.52 | 2.99 | 0 | 0 | 0 | |
17/10/2019: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
17/10/2019 |
3.52
|
600 | 3.44 | 3.52 | 3.52 | 0 | 0 | 0 | |
16/10/2019 |
3.44
|
200 | 3.44 | 3.44 | 3.09 | 0 | 0 | 0 | |
15/10/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
14/10/2019 |
3.44
|
400 | 3.37 | 3.44 | 3.44 | 0 | 0 | 0 | |
11/10/2019 |
3.37
|
300 | 2.95 | 3.37 | 3.37 | 0 | 0 | 0 | |
10/10/2019 |
2.95
|
100 | 3.44 | 3.44 | 2.95 | 0 | 0 | 0 | |
09/10/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
08/10/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
07/10/2019 |
3.44
|
1,800 | 3.30 | 3.44 | 3.44 | 0 | 0 | 0 | |
04/10/2019 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
03/10/2019 |
3.30
|
500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
02/10/2019 |
3.30
|
600 | 3.44 | 3.44 | 3.30 | 0 | 0 | 0 | |
01/10/2019 |
3.44
|
500 | 3.37 | 3.44 | 3.44 | 0 | 0 | 0 | |
30/09/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
27/09/2019 |
3.37
|
3,000 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
26/09/2019 |
3.37
|
3,000 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
25/09/2019 |
3.37
|
500 | 3.44 | 3.44 | 3.37 | 0 | 0 | 0 | |
24/09/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
23/09/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
20/09/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
19/09/2019 |
3.44
|
500 | 3.51 | 3.51 | 3.44 | 0 | 0 | 0 | |
18/09/2019 |
3.51
|
2,200 | 3.79 | 3.79 | 3.51 | 0 | 0 | 0 | |
17/09/2019 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
16/09/2019 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
13/09/2019 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
12/09/2019 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
11/09/2019 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
10/09/2019 |
3.79
|
100 | 3.51 | 3.79 | 3.79 | 0 | 0 | 0 | |
09/09/2019 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
06/09/2019 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
05/09/2019 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
04/09/2019 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
03/09/2019 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
30/08/2019 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
29/08/2019 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
28/08/2019 |
3.51
|
100 | 3.16 | 3.51 | 3.51 | 0 | 0 | 0 | |
27/08/2019 |
3.16
|
500 | 3.37 | 3.37 | 3.16 | 0 | 0 | 0 | |
26/08/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
23/08/2019 |
3.37
|
1,300 | 3.30 | 3.37 | 3.37 | 0 | 0 | 0 | |
22/08/2019 |
3.30
|
1,000 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 | |
21/08/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
20/08/2019 |
3.37
|
5,900 | 3.30 | 3.44 | 3.37 | 0 | 0 | 0 | |
19/08/2019 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
16/08/2019 |
3.30
|
300 | 3.58 | 3.58 | 3.30 | 0 | 0 | 0 | |
15/08/2019 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
14/08/2019 |
3.58
|
500 | 4.15 | 4.15 | 3.58 | 0 | 0 | 0 | |
13/08/2019 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
12/08/2019 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
09/08/2019 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
08/08/2019 |
4.15
|
104 | 3.79 | 4.15 | 4.15 | 0 | 0 | 0 | |
07/08/2019 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
06/08/2019 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
05/08/2019 |
3.79
|
1,000 | 3.72 | 3.79 | 3.72 | 0 | 0 | 0 | |
02/08/2019 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
01/08/2019 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
31/07/2019 |
3.72
|
100 | 3.30 | 3.72 | 3.72 | 0 | 0 | 0 | |
30/07/2019 |
3.30
|
10,000 | 3.30 | 3.37 | 3.30 | 0 | 0 | 0 | |
29/07/2019 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
26/07/2019 |
3.30
|
300 | 3.51 | 3.51 | 3.30 | 0 | 0 | 0 | |
25/07/2019 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
24/07/2019 |
3.51
|
96 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
23/07/2019 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
22/07/2019 |
3.51
|
100 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
19/07/2019 |
3.51
|
1,400 | 3.79 | 3.79 | 3.51 | 0 | 0 | 0 | |
18/07/2019 |
3.79
|
200 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
17/07/2019 |
3.79
|
200 | 3.86 | 3.86 | 3.79 | 0 | 0 | 0 | |
16/07/2019 |
3.86
|
400 | 3.72 | 3.86 | 3.79 | 0 | 0 | 0 | |
15/07/2019 |
3.72
|
1,300 | 3.72 | 3.86 | 3.72 | 0 | 0 | 0 | |
12/07/2019 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
11/07/2019 |
3.72
|
0 | 3.86 | 3.72 | 3.72 | 0 | 0 | 0 |