Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -0.95% | 35,400 | 0 | 0 |
10.30
10.50
10.30
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 310,900 | -12,000 | -0.1 |
10.10
10.70
10.30
|
3 tháng
(2024-06-24) |
-0.10 | -0.95% | 398,900 | -13,024 | -0.1 |
10.10
10.80
10.30
|
6 tháng
(2024-03-25) |
-0.59 | -5.40% | 1,220,900 | -11,524 | -0.1 |
10.10
12.12
10.30
|
12 tháng
(2023-09-26) |
0.06 | 0.62% | 2,455,700 | 476 | 0.0 |
9.30
12.12
10.30
|
24 tháng
(2022-10-03) |
1.43 | 15.92% | 7,431,895 | -20,404 | -0.2 |
5.51
12.88
10.30
|
36 tháng
(2021-10-06) |
-5.90 | -36.19% | 13,339,922 | 33,196 | 0.5 |
5.51
16.89
10.30
|
60 tháng
(2019-10-17) |
5.29 | 103.72% | 17,515,777 | 170,638 | 1.8 |
2.99
16.89
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
10/07/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
09/07/2019 |
5.69
|
86 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
08/07/2019 |
5.69
|
630 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
05/07/2019 |
5.69
|
1 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
04/07/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
03/07/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
02/07/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
01/07/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
28/06/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
27/06/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
26/06/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
25/06/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
24/06/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
21/06/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
20/06/2019 |
5.69
|
4 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
19/06/2019: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
19/06/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
18/06/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
17/06/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
14/06/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
13/06/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
12/06/2019 |
5.69
|
50 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
11/06/2019 |
5.69
|
200 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
10/06/2019 |
5.69
|
200 | 6.09 | 6.09 | 5.69 | 0 | 0 | 0 | |
07/06/2019 |
6.09
|
45 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
06/06/2019 |
6.09
|
100 | 5.69 | 6.09 | 6.09 | 0 | 0 | 0 | |
05/06/2019 |
5.69
|
21 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
04/06/2019 |
5.69
|
110,200 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
03/06/2019 |
5.69
|
221,462 | 5.69 | 5.69 | 5.62 | 0 | 0 | 0 | |
31/05/2019 |
5.69
|
100 | 5.55 | 5.69 | 5.69 | 0 | 0 | 0 | |
30/05/2019 |
5.55
|
105,700 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
29/05/2019 |
5.55
|
155,728 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
28/05/2019 |
5.55
|
1,500 | 5.69 | 5.69 | 5.55 | 0 | 0 | 0 | |
27/05/2019 |
5.69
|
88,300 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
24/05/2019 |
5.69
|
65,104 | 5.69 | 5.69 | 5.69 | 0 | 12,300 | 0 | |
23/05/2019 |
5.69
|
62,500 | 5.76 | 5.76 | 5.55 | 0 | 0 | 0 | |
22/05/2019 |
5.76
|
1,500 | 5.69 | 5.76 | 5.76 | 0 | 0 | 0 | |
21/05/2019 |
5.69
|
21,268 | 5.49 | 5.69 | 5.55 | 0 | 0 | 0 | |
20/05/2019 |
5.49
|
27,100 | 5.69 | 5.69 | 5.49 | 0 | 0 | 0 | |
17/05/2019 |
5.69
|
22,100 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
16/05/2019 |
5.69
|
5,100 | 5.69 | 5.69 | 5.69 | 0 | 2,000 | -0.0 | |
15/05/2019 |
5.69
|
28,700 | 5.69 | 5.69 | 5.69 | 0 | 25,600 | -0.2 | |
14/05/2019 |
5.69
|
653,500 | 5.82 | 5.82 | 5.42 | 0 | 0 | 0 | |
13/05/2019 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
10/05/2019 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
09/05/2019 |
5.82
|
100 | 5.35 | 5.82 | 5.82 | 0 | 0 | 0 | |
08/05/2019 |
5.35
|
11,500 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
07/05/2019 |
5.35
|
4,800 | 5.35 | 5.35 | 5.21 | 0 | 0 | 0 | |
06/05/2019 |
5.35
|
53,200 | 5.35 | 5.35 | 5.21 | 0 | 0 | 0 | |
03/05/2019 |
5.35
|
29,500 | 5.21 | 5.35 | 5.21 | 0 | 22,500 | -0.2 | |
02/05/2019 |
5.21
|
17,400 | 5.35 | 5.42 | 5.21 | 0 | 0 | 0 | |
26/04/2019 |
5.35
|
25,710 | 5.35 | 5.35 | 5.21 | 0 | 0 | 0 | |
25/04/2019 |
5.35
|
34,548 | 5.35 | 5.35 | 5.28 | 0 | 0 | 0 | |
24/04/2019 |
5.35
|
124,208 | 5.42 | 5.42 | 5.28 | 0 | 0 | 0 | |
23/04/2019 |
5.42
|
94,602 | 5.35 | 5.42 | 5.21 | 0 | 0 | 0 | |
22/04/2019 |
5.35
|
15,104 | 5.21 | 5.42 | 5.28 | 0 | 0 | 0 | |
19/04/2019 |
5.21
|
24,500 | 5.28 | 5.28 | 5.21 | 0 | 0 | 0 | |
18/04/2019 |
5.28
|
2,200 | 5.28 | 5.28 | 5.21 | 0 | 0 | 0 | |
17/04/2019 |
5.28
|
1,200 | 5.28 | 5.28 | 5.21 | 0 | 0 | 0 | |
16/04/2019 |
5.28
|
10,400 | 5.28 | 5.28 | 5.21 | 0 | 0 | 0 | |
12/04/2019 |
5.28
|
12,800 | 5.21 | 5.28 | 5.21 | 0 | 0 | 0 | |
11/04/2019 |
5.21
|
5,600 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
10/04/2019 |
5.21
|
12,000 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
09/04/2019 |
5.21
|
13,000 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
08/04/2019 |
5.21
|
600 | 5.28 | 5.28 | 5.08 | 0 | 0 | 0 | |
05/04/2019 |
5.28
|
10,300 | 5.08 | 5.28 | 5.08 | 0 | 0 | 0 | |
04/04/2019 |
5.08
|
13,300 | 4.81 | 5.08 | 4.94 | 0 | 0 | 0 | |
03/04/2019 |
4.81
|
9,872 | 4.81 | 4.88 | 4.81 | 0 | 0 | 0 | |
02/04/2019 |
4.81
|
10,000 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
01/04/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
29/03/2019 |
4.81
|
33,200 | 4.88 | 4.88 | 4.81 | 0 | 0 | 0 | |
28/03/2019 |
4.88
|
3,400 | 4.81 | 4.88 | 4.88 | 0 | 0 | 0 | |
27/03/2019 |
4.81
|
66,600 | 4.67 | 4.88 | 4.81 | 0 | 0 | 0 | |
26/03/2019 |
4.67
|
10,700 | 4.40 | 4.67 | 4.47 | 0 | 0 | 0 | |
25/03/2019 |
4.40
|
1,000 | 4.33 | 4.40 | 4.40 | 0 | 0 | 0 | |
22/03/2019 |
4.33
|
16,400 | 4.40 | 4.40 | 4.33 | 0 | 0 | 0 | |
21/03/2019 |
4.40
|
47,100 | 4.54 | 4.54 | 4.40 | 0 | 0 | 0 | |
20/03/2019 |
4.54
|
7,000 | 4.40 | 4.54 | 4.40 | 0 | 0 | 0 | |
19/03/2019 |
4.40
|
500 | 4.47 | 4.47 | 4.40 | 0 | 0 | 0 | |
18/03/2019 |
4.47
|
6,900 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
15/03/2019 |
4.47
|
5,100 | 4.40 | 4.47 | 4.33 | 0 | 0 | 0 | |
14/03/2019 |
4.40
|
25,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
13/03/2019 |
4.40
|
59,700 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
12/03/2019 |
4.40
|
2,100 | 4.33 | 4.40 | 4.33 | 0 | 0 | 0 | |
11/03/2019 |
4.33
|
1,500 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
08/03/2019 |
4.33
|
27,702 | 4.27 | 4.33 | 4.27 | 0 | 0 | 0 | |
07/03/2019 |
4.27
|
11,222 | 4.20 | 4.40 | 4.27 | 0 | 0 | 0 | |
06/03/2019 |
4.20
|
48,802 | 4.06 | 4.20 | 4.13 | 0 | 0 | 0 | |
05/03/2019 |
4.06
|
25,802 | 3.93 | 4.06 | 4.00 | 0 | 0 | 0 | |
04/03/2019 |
3.93
|
2,800 | 3.93 | 4.00 | 3.93 | 0 | 0 | 0 | |
01/03/2019 |
3.93
|
10,000 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
28/02/2019 |
3.93
|
13,500 | 3.86 | 3.93 | 3.86 | 0 | 0 | 0 | |
27/02/2019 |
3.86
|
1,000 | 3.72 | 3.86 | 3.86 | 0 | 0 | 0 | |
26/02/2019 |
3.72
|
200 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
25/02/2019 |
3.72
|
4,800 | 3.66 | 3.79 | 3.72 | 0 | 0 | 0 | |
22/02/2019 |
3.66
|
100 | 3.86 | 3.86 | 3.66 | 0 | 0 | 0 | |
21/02/2019 |
3.86
|
4,500 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
20/02/2019 |
3.86
|
400 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
19/02/2019 |
3.86
|
7,800 | 3.86 | 3.93 | 3.86 | 0 | 0 | 0 | |
18/02/2019 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |