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) |
-2.30 | -10.70% | 26,800 | 100 | 0.0 |
18.90
21.50
19.20
|
2 tháng
(2024-07-22) |
-2.30 | -10.70% | 61,000 | -200 | -0.0 |
18.90
21.50
19.20
|
3 tháng
(2024-06-21) |
-3 | -13.51% | 126,800 | 100 | 0.0 |
18.90
22.20
19.20
|
6 tháng
(2024-03-25) |
0.21 | 1.12% | 262,900 | 400 | 0.0 |
18.90
22.29
19.20
|
12 tháng
(2023-09-25) |
0.87 | 4.76% | 444,900 | -1,500 | -0.0 |
17.95
22.29
19.20
|
24 tháng
(2022-09-30) |
4.16 | 27.70% | 659,029 | -12,100 | -0.2 |
13.42
22.29
19.20
|
36 tháng
(2021-10-05) |
-8.14 | -29.76% | 1,815,588 | 28,800 | 0.9 |
13.42
28.16
19.20
|
60 tháng
(2019-10-16) |
14.09 | 275.42% | 3,846,480 | 49,620 | 1.2 |
3.71
28.16
19.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
09/07/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
08/07/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
05/07/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
04/07/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
03/07/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
02/07/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
01/07/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
28/06/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
27/06/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
26/06/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
25/06/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
24/06/2019 |
4.20
|
100 | 4.55 | 4.55 | 4.20 | 0 | 0 | 0 | |
21/06/2019 |
4.55
|
100 | 5.25 | 5.25 | 4.55 | 0 | 0 | 0 | |
20/06/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
19/06/2019 |
5.25
|
0 | 5.53 | 5.25 | 5.25 | 0 | 0 | 0 | |
18/06/2019 |
5.53
|
400 | 4.90 | 5.53 | 4.90 | 0 | 0 | 0 | |
17/06/2019 |
4.90
|
2,000 | 4.83 | 4.90 | 4.90 | 0 | 0 | 0 | |
14/06/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
13/06/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
12/06/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
11/06/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
10/06/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
07/06/2019 |
4.83
|
100 | 4.20 | 4.83 | 4.83 | 0 | 100 | -0.0 | |
06/06/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
05/06/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
04/06/2019 |
4.20
|
100 | 4.76 | 4.76 | 4.20 | 0 | 0 | 0 | |
03/06/2019 |
4.76
|
0 | 5.18 | 4.76 | 4.76 | 0 | 0 | 0 | |
31/05/2019 |
5.18
|
400 | 4.97 | 5.18 | 4.27 | 0 | 0 | 0 | |
30/05/2019 |
4.97
|
300 | 4.97 | 4.97 | 4.34 | 0 | 0 | 0 | |
29/05/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
28/05/2019: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
28/05/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
27/05/2019 |
4.97
|
100 | 5.51 | 5.51 | 4.97 | 0 | 0 | 0 | |
24/05/2019 |
5.51
|
2,800 | 5.81 | 5.93 | 5.51 | 0 | 0 | 0 | |
23/05/2019 |
5.81
|
200 | 5.99 | 6.11 | 5.81 | 100 | 0 | 0.0 | |
22/05/2019 |
5.99
|
100 | 5.63 | 5.99 | 5.99 | 100 | 0 | 0.0 | |
21/05/2019 |
5.63
|
1,800 | 5.39 | 5.81 | 5.57 | 600 | 0 | 0.0 | |
20/05/2019 |
5.39
|
2,900 | 5.09 | 5.81 | 5.39 | 200 | 0 | 0.0 | |
17/05/2019 |
5.09
|
1,000 | 4.43 | 5.09 | 5.09 | 0 | 0 | 0 | |
16/05/2019 |
4.43
|
100 | 3.90 | 4.43 | 4.43 | 0 | 0 | 0 | |
15/05/2019 |
3.90
|
100 | 3.42 | 3.90 | 3.90 | 0 | 0 | 0 | |
14/05/2019 |
3.42
|
100 | 3.00 | 3.42 | 3.42 | 0 | 0 | 0 | |
13/05/2019 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
10/05/2019 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
09/05/2019 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
08/05/2019 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
07/05/2019 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
06/05/2019 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
03/05/2019 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
02/05/2019 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
26/04/2019 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
25/04/2019 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
24/04/2019 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
23/04/2019 |
3.00
|
10 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
22/04/2019 |
3.00
|
3,200 | 2.16 | 3.00 | 3.00 | 0 | 0 | 0 | |
19/04/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
18/04/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
17/04/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
16/04/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
12/04/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
11/04/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
10/04/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
09/04/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
08/04/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
05/04/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
04/04/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
03/04/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
02/04/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
01/04/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
29/03/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
28/03/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
27/03/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
26/03/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
25/03/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
22/03/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
21/03/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
20/03/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
19/03/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
18/03/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
15/03/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
14/03/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
13/03/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
12/03/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
11/03/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
08/03/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
07/03/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
06/03/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
05/03/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
04/03/2019 |
2.16
|
100 | 1.56 | 2.16 | 2.16 | 0 | 0 | 0 | |
01/03/2019 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
28/02/2019 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
27/02/2019 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
26/02/2019 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
25/02/2019 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
22/02/2019 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
21/02/2019 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
20/02/2019 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
19/02/2019 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
18/02/2019 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
15/02/2019 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 |