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) |
-5 | -20.08% | 2,300 | 0 | 0 |
19.90
24.90
19.90
|
2 tháng
(2024-07-22) |
-5.80 | -22.57% | 9,300 | 0 | 0 |
19.30
25.70
19.90
|
3 tháng
(2024-06-21) |
-4.85 | -19.60% | 13,000 | 0 | 0 |
19.30
25.70
19.90
|
6 tháng
(2024-03-25) |
-7.34 | -26.93% | 2,185,000 | 700 | 0.0 |
19.30
31.92
19.90
|
12 tháng
(2023-09-25) |
-8.60 | -30.18% | 3,102,400 | 700 | 0.0 |
19.30
35.74
19.90
|
24 tháng
(2022-09-30) |
8.85 | 80.14% | 7,411,515 | 400 | 0.0 |
7.52
35.74
19.90
|
36 tháng
(2021-10-05) |
7.50 | 60.51% | 7,979,917 | 391 | 0.0 |
7.52
35.74
19.90
|
60 tháng
(2019-10-16) |
15.11 | 315.81% | 8,826,849 | -84,200 | -0.5 |
3.58
35.74
19.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
29/11/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
28/11/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
27/11/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
26/11/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
25/11/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
22/11/2019 |
5.71
|
100 | 5.21 | 5.71 | 5.71 | 100 | 0 | 0.0 | |
21/11/2019 |
5.21
|
100 | 4.79 | 5.21 | 5.21 | 100 | 0 | 0.0 | |
20/11/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
19/11/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
18/11/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
15/11/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
14/11/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
13/11/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
12/11/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
11/11/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
08/11/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
07/11/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
06/11/2019 |
4.79
|
200 | 4.79 | 5.21 | 4.79 | 100 | 0 | 0.0 | |
05/11/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
04/11/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
01/11/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
31/10/2019 |
4.79
|
600 | 4.79 | 5.21 | 4.79 | 0 | 0 | 0 | |
30/10/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
29/10/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
28/10/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
25/10/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
24/10/2019 |
4.79
|
200 | 4.79 | 4.79 | 4.79 | 0 | 200 | -0.0 | |
23/10/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
22/10/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
21/10/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
18/10/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
17/10/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
16/10/2019 |
4.79
|
8,100 | 5.29 | 5.50 | 4.79 | 0 | 8,000 | -0.1 | |
15/10/2019 |
5.29
|
8,000 | 5.50 | 5.50 | 5.29 | 0 | 1,200 | -0.0 | |
14/10/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
11/10/2019 |
5.50
|
1,200 | 5.50 | 5.50 | 5.50 | 0 | 1,200 | -0.0 | |
10/10/2019 |
5.50
|
100 | 5.00 | 5.50 | 5.50 | 100 | 0 | 0.0 | |
09/10/2019 |
5.00
|
100 | 5.43 | 5.43 | 5.00 | 0 | 0 | 0 | |
08/10/2019 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
07/10/2019 |
5.43
|
6,600 | 5.71 | 5.71 | 5.43 | 0 | 0 | 0 | |
04/10/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
03/10/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
02/10/2019 |
5.71
|
3,200 | 5.50 | 6.00 | 5.71 | 2,700 | 0 | 0.0 | |
01/10/2019 |
5.50
|
300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
30/09/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
27/09/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
26/09/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
25/09/2019 |
5.50
|
10,100 | 5.57 | 5.71 | 5.50 | 0 | 0 | 0 | |
24/09/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
23/09/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
20/09/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
19/09/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
18/09/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
17/09/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
16/09/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
13/09/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
12/09/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
11/09/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
10/09/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
09/09/2019 |
5.57
|
100 | 6.00 | 6.00 | 5.57 | 0 | 0 | 0 | |
06/09/2019 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
05/09/2019 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
04/09/2019 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
03/09/2019 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
30/08/2019 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
29/08/2019 |
6.00
|
100 | 5.50 | 6.00 | 6.00 | 0 | 0 | 0 | |
28/08/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
27/08/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
26/08/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
23/08/2019 |
5.50
|
100 | 5.00 | 5.50 | 5.50 | 0 | 0 | 0 | |
22/08/2019 |
5.00
|
300 | 5.36 | 5.36 | 5.00 | 0 | 0 | 0 | |
21/08/2019 |
5.36
|
200 | 5.86 | 5.86 | 5.36 | 0 | 0 | 0 | |
20/08/2019 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
19/08/2019 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
16/08/2019 |
5.86
|
100 | 5.36 | 5.86 | 5.86 | 0 | 0 | 0 | |
15/08/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
14/08/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
13/08/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
12/08/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
09/08/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
08/08/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
07/08/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
06/08/2019 |
5.36
|
400 | 5.86 | 6.07 | 5.36 | 0 | 0 | 0 | |
05/08/2019 |
5.86
|
100 | 5.36 | 5.86 | 5.86 | 0 | 0 | 0 | |
02/08/2019 |
5.36
|
100 | 4.93 | 5.36 | 5.36 | 0 | 0 | 0 | |
01/08/2019 |
4.93
|
300 | 5.21 | 5.71 | 4.93 | 100 | 0 | 0.0 | |
31/07/2019 |
5.21
|
100 | 5.71 | 5.71 | 5.21 | 0 | 0 | 0 | |
30/07/2019 |
5.71
|
100 | 6.29 | 6.29 | 5.71 | 0 | 0 | 0 | |
29/07/2019 |
6.29
|
400 | 5.71 | 6.29 | 5.14 | 100 | 0 | 0.0 | |
26/07/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
25/07/2019 |
5.71
|
400 | 6.29 | 6.86 | 5.71 | 100 | 0 | 0.0 | |
24/07/2019 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
23/07/2019 |
6.29
|
100 | 5.71 | 6.29 | 6.29 | 100 | 0 | 0.0 | |
22/07/2019 |
5.71
|
200 | 6.00 | 6.57 | 5.71 | 100 | 0 | 0.0 | |
19/07/2019 |
6.00
|
100 | 5.50 | 6.00 | 6.00 | 100 | 0 | 0.0 | |
18/07/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
17/07/2019 |
5.50
|
3,500 | 6.00 | 6.57 | 5.50 | 0 | 3,000 | -0.0 | |
16/07/2019 |
6.00
|
100 | 5.50 | 6.00 | 6.00 | 100 | 0 | 0.0 | |
15/07/2019 |
5.50
|
100 | 5.00 | 5.50 | 5.50 | 0 | 0 | 0 | |
12/07/2019 |
5.00
|
200 | 5.21 | 5.71 | 5.00 | 100 | 0 | 0.0 |