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) |
-0.01 | -0.15% | 402,300 | -2,500 | -0.0 |
7.80
8.10
7.90
|
2 tháng
(2024-07-22) |
-0.11 | -1.32% | 939,100 | -3,300 | -0.0 |
7.35
8.10
7.90
|
3 tháng
(2024-06-21) |
-1.14 | -12.63% | 3,042,300 | -6,300 | -0.1 |
7.35
9.80
7.90
|
6 tháng
(2024-03-25) |
0.46 | 6.17% | 4,921,400 | -1,020 | -0.0 |
7.16
9.80
7.90
|
12 tháng
(2023-09-25) |
-2.37 | -23.05% | 9,118,700 | -16,320 | -0.1 |
7.16
11.30
7.90
|
24 tháng
(2022-09-30) |
-1.82 | -18.69% | 16,836,207 | -2,962 | -0.0 |
4.77
11.30
7.90
|
36 tháng
(2021-10-05) |
-2.79 | -26.11% | 45,476,993 | 272,038 | 5.7 |
4.77
22.93
7.90
|
60 tháng
(2019-10-16) |
3.98 | 101.55% | 46,186,369 | 188,938 | 4.9 |
3.92
22.93
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
10/07/2019 |
4.20
|
100 | 4.48 | 4.48 | 4.20 | 0 | 100 | -0.0 | |
09/07/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
08/07/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
05/07/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
04/07/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
03/07/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
02/07/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
01/07/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
28/06/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
27/06/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
26/06/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
25/06/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
24/06/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
21/06/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
20/06/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
19/06/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
18/06/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
17/06/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
14/06/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
13/06/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
12/06/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
11/06/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
10/06/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
07/06/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
06/06/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
05/06/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
04/06/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
03/06/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
31/05/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
30/05/2019 |
4.48
|
100 | 4.69 | 4.69 | 4.48 | 0 | 100 | -0.0 | |
29/05/2019 |
4.69
|
200 | 4.27 | 4.69 | 3.99 | 0 | 100 | -0.0 | |
28/05/2019 |
4.27
|
100 | 4.69 | 4.69 | 4.27 | 0 | 100 | -0.0 | |
27/05/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
24/05/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
23/05/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
22/05/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
21/05/2019 |
4.69
|
700 | 4.76 | 4.76 | 4.69 | 0 | 0 | 0 | |
20/05/2019 |
4.76
|
100 | 4.34 | 4.76 | 4.76 | 0 | 0 | 0 | |
17/05/2019 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
16/05/2019 |
4.34
|
100 | 4.76 | 4.76 | 4.34 | 0 | 100 | -0.0 | |
15/05/2019 |
4.76
|
200 | 4.34 | 4.76 | 4.20 | 0 | 100 | -0.0 | |
14/05/2019 |
4.34
|
100 | 4.69 | 4.69 | 4.34 | 0 | 100 | -0.0 | |
13/05/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
10/05/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
09/05/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
08/05/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
07/05/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
06/05/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
03/05/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
02/05/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
26/04/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
25/04/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
24/04/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
23/04/2019 |
4.69
|
100 | 5.18 | 5.18 | 4.69 | 0 | 100 | -0.0 | |
22/04/2019 |
5.18
|
3,200 | 5.74 | 5.74 | 5.18 | 0 | 100 | -0.0 | |
19/04/2019 |
5.74
|
100 | 6.37 | 6.37 | 5.74 | 0 | 100 | -0.0 | |
18/04/2019 |
6.37
|
100 | 7.07 | 7.07 | 6.37 | 100 | 0 | 0.0 | |
17/04/2019 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
16/04/2019 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
12/04/2019 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
11/04/2019 |
7.07
|
500 | 6.44 | 7.07 | 5.81 | 100 | 0 | 0.0 | |
10/04/2019 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
09/04/2019 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
08/04/2019 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
05/04/2019 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
04/04/2019 |
6.44
|
400 | 5.88 | 6.44 | 5.32 | 0 | 100 | -0.0 | |
03/04/2019 |
5.88
|
500 | 5.53 | 5.88 | 5.04 | 0 | 100 | -0.0 | |
02/04/2019 |
5.53
|
200 | 5.04 | 5.53 | 4.55 | 0 | 100 | -0.0 | |
01/04/2019 |
5.04
|
100 | 5.60 | 5.60 | 5.04 | 0 | 100 | -0.0 | |
29/03/2019 |
5.60
|
200 | 5.53 | 5.60 | 5.04 | 0 | 100 | -0.0 | |
28/03/2019 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
27/03/2019 |
5.53
|
200 | 5.18 | 5.53 | 4.69 | 0 | 100 | -0.0 | |
26/03/2019 |
5.18
|
100 | 4.76 | 5.18 | 5.18 | 0 | 0 | 0 | |
25/03/2019 |
4.76
|
106 | 4.34 | 4.76 | 4.76 | 0 | 0 | 0 | |
22/03/2019: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
22/03/2019 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
21/03/2019 |
4.34
|
100 | 4.53 | 4.53 | 4.34 | 0 | 100 | -0.0 | |
20/03/2019 |
4.53
|
100 | 4.15 | 4.53 | 4.53 | 0 | 0 | 0 | |
19/03/2019 |
4.15
|
8 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
18/03/2019 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
15/03/2019 |
4.15
|
100 | 4.59 | 4.59 | 4.15 | 0 | 100 | -0.0 | |
14/03/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
13/03/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
12/03/2019 |
4.59
|
100 | 4.28 | 4.59 | 4.59 | 0 | 0 | 0 | |
11/03/2019 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
08/03/2019 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
07/03/2019 |
4.28
|
100 | 4.53 | 4.53 | 4.28 | 0 | 100 | -0.0 | |
06/03/2019 |
4.53
|
100 | 4.98 | 4.98 | 4.53 | 0 | 100 | -0.0 | |
05/03/2019 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
04/03/2019 |
4.98
|
100 | 4.66 | 4.98 | 4.98 | 0 | 0 | 0 | |
01/03/2019 |
4.66
|
100 | 4.28 | 4.66 | 4.66 | 0 | 0 | 0 | |
28/02/2019 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
27/02/2019 |
4.28
|
100 | 4.72 | 4.72 | 4.28 | 0 | 100 | -0.0 | |
26/02/2019 |
4.72
|
100 | 4.34 | 4.72 | 4.72 | 0 | 0 | 0 | |
25/02/2019 |
4.34
|
100 | 4.72 | 4.72 | 4.34 | 0 | 100 | -0.0 | |
22/02/2019 |
4.72
|
1,000 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
21/02/2019 |
4.72
|
1,000 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
20/02/2019 |
4.72
|
2,000 | 4.34 | 4.72 | 4.72 | 0 | 0 | 0 | |
19/02/2019 |
4.34
|
100 | 4.79 | 4.79 | 4.34 | 0 | 100 | -0.0 | |
18/02/2019 |
4.79
|
3,000 | 4.85 | 4.85 | 4.79 | 2,000 | 0 | 0.0 |