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 | 0% | 142,600 | -6,000 | -0.1 |
12.10
12.70
12.30
|
2 tháng
(2024-07-22) |
0 | 0% | 226,000 | -12,200 | -0.2 |
12
12.70
12.30
|
3 tháng
(2024-06-21) |
-0.10 | -0.81% | 290,900 | -14,000 | -0.2 |
12
12.70
12.30
|
6 tháng
(2024-03-25) |
0 | 0% | 721,900 | -49,400 | -0.6 |
11.40
12.70
12.30
|
12 tháng
(2023-09-25) |
1.55 | 14.38% | 1,740,400 | -89,100 | -1.1 |
10.66
12.70
12.30
|
24 tháng
(2022-09-30) |
0.48 | 4.02% | 4,605,175 | 300 | 0.0 |
9.58
12.70
12.30
|
36 tháng
(2021-10-05) |
3.16 | 34.55% | 6,681,740 | 63,900 | 0.9 |
9.06
13.32
12.30
|
60 tháng
(2019-10-16) |
8.06 | 190.41% | 8,981,439 | 5,300 | 0.5 |
3.99
13.32
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/06/2019 |
3.99
|
4,900 | 4.36 | 4.36 | 3.75 | 0 | 100 | -0.0 | |
12/06/2019 |
4.36
|
3,900 | 4.54 | 4.54 | 4.36 | 3,900 | 0 | 0.0 | |
11/06/2019 |
4.54
|
3,000 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
10/06/2019 |
4.54
|
3,900 | 4.36 | 4.54 | 4.36 | 500 | 0 | 0.0 | |
07/06/2019 |
4.36
|
2,000 | 4.24 | 4.36 | 4.36 | 0 | 0 | 0 | |
06/06/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
05/06/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
04/06/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
03/06/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
31/05/2019 |
4.24
|
1,000 | 3.99 | 4.24 | 4.24 | 0 | 0 | 0 | |
30/05/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
29/05/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
28/05/2019 |
3.99
|
100 | 4.54 | 4.54 | 3.99 | 0 | 100 | -0.0 | |
27/05/2019 |
4.54
|
100 | 4.24 | 4.54 | 4.54 | 0 | 0 | 0 | |
24/05/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
23/05/2019 |
4.24
|
200 | 3.87 | 4.24 | 4.24 | 0 | 0 | 0 | |
22/05/2019 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
21/05/2019 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
20/05/2019 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
17/05/2019 |
3.87
|
100 | 4.42 | 4.42 | 3.87 | 0 | 100 | -0.0 | |
16/05/2019 |
4.42
|
100 | 3.87 | 4.42 | 4.42 | 0 | 0 | 0 | |
15/05/2019 |
3.87
|
1,200 | 3.69 | 3.87 | 3.87 | 0 | 0 | 0 | |
14/05/2019 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
13/05/2019 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
10/05/2019 |
3.69
|
100 | 4.30 | 4.30 | 3.69 | 0 | 100 | -0.0 | |
09/05/2019 |
4.30
|
0 | 4.36 | 4.30 | 4.30 | 0 | 0 | 0 | |
08/05/2019 |
4.36
|
2,600 | 4.05 | 4.36 | 3.45 | 0 | 100 | -0.0 | |
07/05/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
06/05/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
03/05/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
02/05/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
26/04/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
25/04/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
24/04/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
23/04/2019 |
4.05
|
100 | 4.72 | 4.72 | 4.05 | 0 | 100 | -0.0 | |
22/04/2019 |
4.72
|
100 | 4.24 | 4.72 | 4.72 | 0 | 0 | 0 | |
19/04/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
18/04/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
17/04/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
16/04/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
12/04/2019 |
4.24
|
100 | 3.87 | 4.24 | 4.24 | 0 | 0 | 0 | |
11/04/2019 |
3.87
|
100 | 4.54 | 4.54 | 3.87 | 0 | 100 | -0.0 | |
10/04/2019 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
09/04/2019 |
4.54
|
200 | 4.24 | 4.54 | 4.54 | 0 | 0 | 0 | |
08/04/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
05/04/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
04/04/2019 |
4.24
|
1,000 | 4.05 | 4.24 | 4.24 | 0 | 0 | 0 | |
03/04/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
02/04/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
01/04/2019 |
4.05
|
3,500 | 4.24 | 4.24 | 4.05 | 0 | 0 | 0 | |
29/03/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
28/03/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
28/03/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
27/03/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
26/03/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
25/03/2019 |
4.24
|
0 | 4.29 | 4.24 | 4.24 | 0 | 0 | 0 | |
22/03/2019 |
4.29
|
2,000 | 3.75 | 4.29 | 4.07 | 0 | 0 | 0 | |
21/03/2019 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
20/03/2019 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
19/03/2019 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
18/03/2019 |
3.75
|
7,600 | 4.18 | 4.18 | 3.58 | 0 | 100 | -0.0 | |
15/03/2019 |
4.18
|
0 | 4.24 | 4.18 | 4.18 | 0 | 0 | 0 | |
14/03/2019 |
4.24
|
1,200 | 4.24 | 4.24 | 3.64 | 0 | 100 | -0.0 | |
13/03/2019 |
4.24
|
400 | 3.69 | 4.24 | 4.24 | 0 | 0 | 0 | |
12/03/2019 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
11/03/2019 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
08/03/2019 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
07/03/2019 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
06/03/2019 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
05/03/2019 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
04/03/2019 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
01/03/2019 |
3.69
|
0 | 3.53 | 3.69 | 3.69 | 0 | 0 | 0 | |
28/02/2019 |
3.53
|
6,400 | 3.69 | 3.69 | 3.53 | 0 | 0 | 0 | |
27/02/2019 |
3.69
|
100 | 3.91 | 3.91 | 3.69 | 0 | 100 | -0.0 | |
26/02/2019 |
3.91
|
100 | 3.42 | 3.91 | 3.91 | 0 | 0 | 0 | |
25/02/2019 |
3.42
|
100 | 3.91 | 3.91 | 3.42 | 0 | 100 | -0.0 | |
22/02/2019 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
21/02/2019 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
20/02/2019 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
19/02/2019 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
18/02/2019 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
15/02/2019 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
14/02/2019 |
3.91
|
100 | 3.42 | 3.91 | 3.91 | 0 | 0 | 0 | |
13/02/2019 |
3.42
|
100 | 3.96 | 3.96 | 3.42 | 0 | 100 | -0.0 | |
12/02/2019 |
3.96
|
0 | 4.24 | 3.96 | 3.96 | 0 | 0 | 0 | |
11/02/2019 |
4.24
|
300 | 3.91 | 4.24 | 3.37 | 0 | 100 | -0.0 | |
01/02/2019 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
31/01/2019 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
30/01/2019 |
3.91
|
0 | 3.64 | 3.91 | 3.91 | 0 | 0 | 0 | |
29/01/2019 |
3.64
|
9,000 | 4.18 | 4.18 | 3.64 | 0 | 0 | 0 | |
28/01/2019 |
4.18
|
5,000 | 3.69 | 4.18 | 4.18 | 0 | 0 | 0 | |
25/01/2019 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
24/01/2019 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
23/01/2019 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
22/01/2019 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
21/01/2019 |
3.69
|
25,000 | 3.64 | 3.69 | 3.69 | 0 | 0 | 0 | |
18/01/2019 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
17/01/2019 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
16/01/2019 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
15/01/2019 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
14/01/2019 |
3.64
|
5,900 | 3.91 | 4.07 | 3.64 | 0 | 0 | 0 |