Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1.20 | 9.52% | 500 | 0 | 0 |
12.60
14
13.80
|
2 tháng
(2024-07-22) |
-0.92 | -6.22% | 1,300 | 0 | 0 |
12.50
14.72
13.80
|
3 tháng
(2024-06-20) |
-0.43 | -2.99% | 1,400 | 0 | 0 |
12.50
14.72
13.80
|
6 tháng
(2024-03-22) |
-1.70 | -10.97% | 8,300 | -100 | -0.0 |
12.50
17.66
13.80
|
12 tháng
(2023-09-25) |
0.56 | 4.20% | 36,600 | -6,600 | -0.1 |
9.71
17.66
13.80
|
24 tháng
(2022-09-29) |
-1.57 | -10.24% | 57,751 | -6,500 | -0.1 |
8.17
17.66
13.80
|
36 tháng
(2021-10-04) |
-2.07 | -13.02% | 92,822 | -2,000 | -0.0 |
8.17
20.49
13.80
|
60 tháng
(2019-10-15) |
0.99 | 7.74% | 281,887 | 0 | 0.0 |
8.17
33.76
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
7.01
|
100 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
09/07/2019 |
6.14
|
1,000 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
08/07/2019 |
7.18
|
500 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
05/07/2019 |
6.32
|
1,200 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
04/07/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
03/07/2019 |
9.69
|
2,600 | 7.27 | 9.69 | 7.27 | 0 | 0 | 0 | |
02/07/2019 |
11.16
|
3,300 | 8.39 | 11.16 | 8.39 | 0 | 0 | 0 | |
01/07/2019 |
11.42
|
3,500 | 8.48 | 11.42 | 8.48 | 0 | 0 | 0 | |
28/06/2019 |
10.65
|
2,600 | 9.95 | 10.65 | 9.95 | 0 | 0 | 0 | |
27/06/2019 |
11.68
|
2,700 | 8.74 | 11.68 | 8.74 | 0 | 0 | 0 | |
26/06/2019 |
11.68
|
4,000 | 8.74 | 11.68 | 8.74 | 0 | 0 | 0 | |
25/06/2019 |
10.99
|
2,000 | 9.35 | 10.99 | 9.35 | 0 | 0 | 0 | |
24/06/2019 |
10.65
|
5,400 | 9.52 | 12.03 | 9.52 | 0 | 0 | 0 | |
21/06/2019 |
10.47
|
4,100 | 10.90 | 10.90 | 10.47 | 0 | 0 | 0 | |
20/06/2019 |
9.52
|
2,000 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
19/06/2019 |
10.73
|
3,100 | 12.98 | 12.98 | 10.73 | 0 | 0 | 0 | |
18/06/2019 |
13.41
|
3,300 | 10.90 | 13.41 | 10.47 | 0 | 0 | 0 | |
17/06/2019 |
15.23
|
3,100 | 11.77 | 15.23 | 11.77 | 0 | 0 | 0 | |
14/06/2019 |
13.76
|
2,200 | 13.67 | 13.76 | 13.67 | 0 | 0 | 0 | |
13/06/2019 |
12.81
|
2,900 | 10.90 | 12.81 | 10.04 | 0 | 0 | 0 | |
12/06/2019 |
13.41
|
3,000 | 10.04 | 13.41 | 10.04 | 0 | 0 | 0 | |
11/06/2019 |
13.59
|
1,700 | 10.21 | 13.59 | 10.21 | 0 | 0 | 0 | |
10/06/2019 |
12.90
|
3,300 | 9.78 | 12.90 | 9.78 | 0 | 0 | 0 | |
07/06/2019 |
14.63
|
1,600 | 11.08 | 14.63 | 11.08 | 0 | 0 | 0 | |
06/06/2019 |
12.98
|
100 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
05/06/2019 |
11.34
|
2,000 | 11.34 | 12.12 | 11.34 | 0 | 0 | 0 | |
04/06/2019 |
12.55
|
3,400 | 10.99 | 14.71 | 10.99 | 0 | 0 | 0 | |
03/06/2019 |
13.07
|
5,100 | 9.78 | 13.07 | 9.78 | 0 | 0 | 0 | |
31/05/2019 |
11.42
|
1,100 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
30/05/2019 |
12.38
|
3,500 | 9.26 | 12.38 | 9.26 | 0 | 0 | 0 | |
29/05/2019 |
10.90
|
1,200 | 10.82 | 10.90 | 10.82 | 0 | 0 | 0 | |
28/05/2019 |
12.64
|
1,900 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
27/05/2019 |
10.99
|
300 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
24/05/2019 |
9.61
|
900 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
23/05/2019 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
22/05/2019 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
21/05/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
20/05/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
17/05/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
16/05/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
15/05/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
14/05/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
13/05/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
10/05/2019 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
09/05/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
08/05/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
07/05/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
06/05/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
03/05/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
02/05/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
26/04/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
25/04/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
24/04/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
23/04/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
22/04/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
19/04/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
18/04/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
17/04/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
16/04/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
12/04/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
11/04/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
10/04/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
09/04/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
08/04/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
05/04/2019 |
7.18
|
2,200 | 5.45 | 7.18 | 5.45 | 0 | 0 | 0 | |
04/04/2019 |
6.32
|
100 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
03/04/2019 |
6.23
|
900 | 4.67 | 6.23 | 4.67 | 0 | 0 | 0 | |
02/04/2019 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
01/04/2019 |
4.76
|
100 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
29/03/2019 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
28/03/2019 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
27/03/2019 |
4.15
|
500 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
26/03/2019 |
3.38
|
500 | 4.41 | 4.41 | 3.38 | 0 | 0 | 0 | |
25/03/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
22/03/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
21/03/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
20/03/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
19/03/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
18/03/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
15/03/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
14/03/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
13/03/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
12/03/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
11/03/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
08/03/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
07/03/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
06/03/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
05/03/2019 |
3.89
|
400 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
04/03/2019: Cổ tức tiền mặt tỉ lệ: 2.55% | |||||||||
04/03/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
01/03/2019 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
28/02/2019 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
27/02/2019 |
5.20
|
200 | 3.88 | 5.20 | 3.88 | 0 | 0 | 0 | |
26/02/2019 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
25/02/2019 |
4.54
|
100 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
22/02/2019 |
3.30
|
300 | 4.29 | 4.29 | 3.30 | 0 | 0 | 0 | |
21/02/2019 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
20/02/2019 |
3.80
|
500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
19/02/2019 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
18/02/2019 |
4.46
|
500 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
15/02/2019 |
5.20
|
500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |