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) |
-1.04 | -5.37% | 69,500 | -300 | -0.0 |
18
19.54
18.40
|
2 tháng
(2024-07-22) |
-0.11 | -0.62% | 100,200 | -300 | -0.0 |
17.86
19.54
18.40
|
3 tháng
(2024-06-21) |
0.07 | 0.39% | 161,300 | -1,200 | -0.0 |
17.86
19.72
18.40
|
6 tháng
(2024-03-25) |
0.63 | 3.55% | 354,200 | -3,800 | -0.1 |
17.30
19.72
18.40
|
12 tháng
(2023-09-25) |
-1.32 | -6.71% | 675,800 | -61,900 | -1.2 |
17.30
19.72
18.40
|
24 tháng
(2022-09-30) |
-2.03 | -9.92% | 1,779,071 | -72,100 | -1.4 |
15.09
24.10
18.40
|
36 tháng
(2021-10-05) |
2.68 | 17.06% | 5,178,580 | -36,888 | -0.5 |
14.87
25.99
18.40
|
60 tháng
(2019-10-16) |
11.63 | 171.66% | 7,223,366 | -340,188 | -3.8 |
3.45
25.99
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
10/07/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
09/07/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
08/07/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
05/07/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
04/07/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
03/07/2019 |
5.60
|
100 | 5.86 | 5.86 | 5.60 | 0 | 100 | -0.0 | |
02/07/2019 |
5.86
|
100 | 5.34 | 5.86 | 5.86 | 0 | 0 | 0 | |
01/07/2019 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
28/06/2019 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
27/06/2019 |
5.34
|
200 | 5.54 | 6.06 | 5.34 | 0 | 0 | 0 | |
26/06/2019 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
25/06/2019 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
24/06/2019 |
5.54
|
100 | 6.12 | 6.12 | 5.54 | 0 | 100 | -0.0 | |
21/06/2019 |
6.12
|
100 | 5.60 | 6.12 | 6.12 | 0 | 0 | 0 | |
20/06/2019 |
5.60
|
100 | 6.06 | 6.06 | 5.60 | 0 | 100 | -0.0 | |
19/06/2019 |
6.06
|
200 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
18/06/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
17/06/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
14/06/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
13/06/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
12/06/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
11/06/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
10/06/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
07/06/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
06/06/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
05/06/2019 |
6.06
|
1,100 | 6.64 | 6.64 | 6.06 | 0 | 100 | -0.0 | |
04/06/2019 |
6.64
|
200 | 6.25 | 6.64 | 5.73 | 0 | 100 | -0.0 | |
03/06/2019: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
03/06/2019 |
6.25
|
100 | 5.73 | 6.25 | 6.25 | 0 | 0 | 0 | |
31/05/2019 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
30/05/2019 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
29/05/2019 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
28/05/2019 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
27/05/2019 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
24/05/2019 |
5.73
|
100 | 6.02 | 6.02 | 5.73 | 0 | 100 | 0 | |
23/05/2019 |
6.02
|
300 | 6.02 | 6.02 | 6.02 | 300 | 0 | 0 | |
22/05/2019 |
6.02
|
500 | 6.36 | 6.36 | 5.73 | 0 | 100 | 0 | |
21/05/2019 |
6.36
|
200 | 5.85 | 6.36 | 5.50 | 0 | 0 | 0 | |
20/05/2019 |
5.85
|
100 | 5.44 | 5.85 | 5.85 | 0 | 0 | 0 | |
17/05/2019 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
16/05/2019 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
15/05/2019 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
14/05/2019 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
13/05/2019 |
5.44
|
500 | 5.27 | 5.73 | 5.44 | 0 | 0 | 0 | |
10/05/2019 |
5.27
|
300 | 5.22 | 5.33 | 5.27 | 0 | 100 | -0.0 | |
09/05/2019 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
08/05/2019 |
5.22
|
200 | 5.16 | 5.62 | 5.22 | 0 | 0 | 0 | |
07/05/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
06/05/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
03/05/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
02/05/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
26/04/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
25/04/2019 |
5.16
|
100 | 5.67 | 5.67 | 5.16 | 0 | 100 | -0.0 | |
24/04/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
23/04/2019 |
5.67
|
100 | 6.25 | 6.25 | 5.67 | 0 | 100 | -0.0 | |
22/04/2019 |
6.25
|
3,800 | 6.93 | 6.93 | 6.25 | 3,500 | 0 | 0.0 | |
19/04/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
18/04/2019 |
6.93
|
200 | 6.30 | 6.93 | 5.67 | 0 | 100 | -0.0 | |
17/04/2019 |
6.30
|
300 | 5.73 | 6.30 | 5.27 | 0 | 100 | -0.0 | |
16/04/2019 |
5.73
|
400 | 5.27 | 5.73 | 5.62 | 0 | 0 | 0 | |
12/04/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
11/04/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
10/04/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
09/04/2019 |
5.27
|
100 | 5.22 | 5.27 | 5.27 | 0 | 0 | 0 | |
08/04/2019 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
05/04/2019 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
04/04/2019 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
03/04/2019 |
5.22
|
1,000 | 5.16 | 5.22 | 5.22 | 0 | 0 | 0 | |
02/04/2019 |
5.16
|
1,600 | 5.39 | 5.79 | 4.87 | 0 | 100 | -0.0 | |
01/04/2019 |
5.39
|
100 | 5.96 | 5.96 | 5.39 | 0 | 100 | -0.0 | |
29/03/2019 |
5.96
|
200 | 5.62 | 5.96 | 5.10 | 0 | 100 | -0.0 | |
28/03/2019 |
5.62
|
100 | 5.16 | 5.62 | 5.62 | 0 | 0 | 0 | |
27/03/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
26/03/2019 |
5.16
|
100 | 5.44 | 5.44 | 5.16 | 0 | 0 | 0 | |
25/03/2019 |
5.44
|
100 | 6.02 | 6.02 | 5.44 | 0 | 100 | -0.0 | |
22/03/2019 |
6.02
|
200 | 5.67 | 6.02 | 5.16 | 0 | 100 | -0.0 | |
21/03/2019 |
5.67
|
100 | 6.25 | 6.25 | 5.67 | 0 | 100 | -0.0 | |
20/03/2019 |
6.25
|
300 | 5.73 | 6.25 | 5.16 | 0 | 100 | -0.0 | |
19/03/2019 |
5.73
|
100 | 5.22 | 5.73 | 5.73 | 0 | 0 | 0 | |
18/03/2019 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
15/03/2019 |
5.22
|
1,000 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
14/03/2019 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
13/03/2019 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
12/03/2019 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
11/03/2019 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
08/03/2019 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
07/03/2019 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
06/03/2019 |
5.22
|
100 | 5.44 | 5.44 | 5.22 | 0 | 0 | 0 | |
05/03/2019 |
5.44
|
100 | 4.99 | 5.44 | 5.44 | 0 | 0 | 0 | |
04/03/2019 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
01/03/2019 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
28/02/2019 |
4.99
|
100 | 5.50 | 5.50 | 4.99 | 0 | 100 | -0.0 | |
27/02/2019 |
5.50
|
200 | 6.08 | 6.08 | 5.50 | 0 | 200 | -0.0 | |
26/02/2019 |
6.08
|
1,800 | 6.08 | 6.08 | 6.08 | 1,800 | 0 | 0.0 | |
25/02/2019 |
6.08
|
200 | 6.08 | 6.08 | 5.50 | 0 | 100 | -0.0 | |
22/02/2019 |
6.08
|
200 | 5.56 | 6.08 | 5.04 | 0 | 100 | -0.0 | |
21/02/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
20/02/2019 |
5.56
|
2,900 | 5.16 | 5.67 | 5.16 | 1,000 | 0 | 0.0 | |
19/02/2019 |
5.16
|
100 | 5.73 | 5.73 | 5.16 | 0 | 100 | -0.0 | |
18/02/2019 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |