Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -1.22% | 19,800 | 0 | 0 |
7.70
8.19
7.90
|
2 tháng
(2024-07-22) |
-1.17 | -12.90% | 76,100 | 9,600 | 0.1 |
7.70
9.07
7.90
|
3 tháng
(2024-06-24) |
-2.83 | -26.36% | 353,200 | 4,600 | 0.0 |
7.70
10.73
7.90
|
6 tháng
(2024-03-25) |
-0.10 | -1.22% | 795,400 | 2,300 | -0.0 |
7.41
10.73
7.90
|
12 tháng
(2023-09-26) |
-1.07 | -11.96% | 1,097,900 | 17,300 | 0.1 |
6.92
10.73
7.90
|
24 tháng
(2022-10-03) |
-1.94 | -19.74% | 2,023,297 | -18,300 | -0.2 |
6.92
10.73
7.90
|
36 tháng
(2021-10-06) |
-2.19 | -21.67% | 6,839,183 | 15,200 | 0.2 |
6.92
14.07
7.90
|
60 tháng
(2019-10-17) |
4.59 | 138.63% | 14,539,478 | 183,000 | 2.2 |
3.04
14.07
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 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
10/07/2019 |
3.51
|
2,000 | 3.58 | 3.58 | 3.38 | 0 | 0 | 0 | |
09/07/2019 |
3.58
|
7,200 | 3.58 | 3.65 | 3.58 | 0 | 0 | 0 | |
08/07/2019 |
3.58
|
13,500 | 3.31 | 3.58 | 3.38 | 0 | 0 | 0 | |
05/07/2019 |
3.31
|
500 | 3.45 | 3.78 | 3.31 | 0 | 0 | 0 | |
04/07/2019 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
03/07/2019 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
02/07/2019 |
3.45
|
600 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
01/07/2019 |
3.45
|
600 | 3.18 | 3.45 | 3.45 | 0 | 0 | 0 | |
28/06/2019 |
3.18
|
6,600 | 3.51 | 3.51 | 3.18 | 0 | 0 | 0 | |
27/06/2019 |
3.51
|
60 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
26/06/2019 |
3.51
|
2,500 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
25/06/2019 |
3.51
|
500 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
24/06/2019 |
3.51
|
2,000 | 3.31 | 3.51 | 3.51 | 0 | 0 | 0 | |
21/06/2019 |
3.31
|
1,000 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
20/06/2019 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
19/06/2019 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
18/06/2019 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
17/06/2019 |
3.31
|
3,000 | 3.45 | 3.45 | 3.31 | 0 | 0 | 0 | |
14/06/2019 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
13/06/2019 |
3.45
|
200 | 3.31 | 3.45 | 3.45 | 0 | 0 | 0 | |
12/06/2019 |
3.31
|
2,200 | 3.24 | 3.31 | 3.31 | 0 | 0 | 0 | |
11/06/2019 |
3.24
|
1,200 | 3.04 | 3.31 | 3.24 | 0 | 0 | 0 | |
10/06/2019 |
3.04
|
500 | 3.38 | 3.38 | 3.04 | 0 | 0 | 0 | |
07/06/2019 |
3.38
|
1,000 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
06/06/2019 |
3.38
|
1,000 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
05/06/2019 |
3.38
|
1,740 | 3.58 | 3.58 | 3.38 | 0 | 0 | 0 | |
04/06/2019 |
3.58
|
1,700 | 3.51 | 3.58 | 3.58 | 0 | 0 | 0 | |
03/06/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
03/06/2019 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
31/05/2019 |
3.51
|
6,240 | 3.45 | 3.51 | 3.39 | 0 | 0 | 0 | |
30/05/2019 |
3.45
|
15,000 | 3.45 | 3.57 | 3.45 | 0 | 0 | 0 | |
29/05/2019 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
28/05/2019 |
3.45
|
5,000 | 3.57 | 3.57 | 3.45 | 0 | 0 | 0 | |
27/05/2019 |
3.57
|
700 | 3.45 | 3.57 | 3.22 | 0 | 0 | 0 | |
24/05/2019 |
3.45
|
1,200 | 3.51 | 3.51 | 3.45 | 0 | 0 | 0 | |
23/05/2019 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
22/05/2019 |
3.51
|
4,100 | 3.45 | 3.57 | 3.51 | 0 | 0 | 0 | |
21/05/2019 |
3.45
|
2,000 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
20/05/2019 |
3.45
|
20 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
17/05/2019 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
16/05/2019 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
15/05/2019 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
14/05/2019 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
13/05/2019 |
3.45
|
200 | 3.39 | 3.45 | 3.45 | 0 | 0 | 0 | |
10/05/2019 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
09/05/2019 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
08/05/2019 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
07/05/2019 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
06/05/2019 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
03/05/2019 |
3.39
|
34,400 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
02/05/2019 |
3.39
|
22,300 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
26/04/2019 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
25/04/2019 |
3.39
|
5,000 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
24/04/2019 |
3.39
|
3,000 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
23/04/2019 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
22/04/2019 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
19/04/2019 |
3.39
|
5,400 | 3.39 | 3.45 | 3.39 | 0 | 1,600 | -0.0 | |
18/04/2019 |
3.39
|
200 | 3.22 | 3.39 | 3.22 | 0 | 0 | 0 | |
17/04/2019 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
16/04/2019 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
12/04/2019 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
11/04/2019 |
3.22
|
500 | 3.51 | 3.51 | 3.22 | 0 | 0 | 0 | |
10/04/2019 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
09/04/2019 |
3.51
|
37,000 | 3.57 | 3.57 | 3.51 | 0 | 0 | 0 | |
08/04/2019 |
3.57
|
100 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
05/04/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
04/04/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
03/04/2019 |
3.57
|
100 | 3.45 | 3.57 | 3.57 | 0 | 0 | 0 | |
02/04/2019 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
01/04/2019 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
29/03/2019 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
28/03/2019 |
3.45
|
100 | 3.33 | 3.45 | 3.45 | 0 | 0 | 0 | |
27/03/2019 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
26/03/2019 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
25/03/2019 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
22/03/2019 |
3.33
|
100 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
21/03/2019 |
3.33
|
7,300 | 3.33 | 3.45 | 3.33 | 0 | 0 | 0 | |
20/03/2019 |
3.33
|
10,600 | 3.28 | 3.33 | 3.33 | 0 | 0 | 0 | |
19/03/2019 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
18/03/2019 |
3.28
|
2,400 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 | |
15/03/2019 |
3.33
|
1,100 | 3.57 | 3.57 | 3.28 | 0 | 0 | 0 | |
14/03/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
13/03/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
12/03/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
11/03/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
08/03/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
07/03/2019 |
3.57
|
800 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
06/03/2019 |
3.57
|
510 | 3.33 | 3.57 | 3.57 | 0 | 0 | 0 | |
05/03/2019 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
04/03/2019 |
3.33
|
824 | 3.45 | 3.45 | 3.33 | 0 | 0 | 0 | |
01/03/2019 |
3.45
|
200 | 3.39 | 3.45 | 3.45 | 0 | 0 | 0 | |
28/02/2019 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
27/02/2019 |
3.39
|
100 | 3.16 | 3.39 | 3.39 | 0 | 0 | 0 | |
26/02/2019 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
25/02/2019 |
3.16
|
350 | 3.22 | 3.22 | 3.16 | 0 | 300 | -0.0 | |
22/02/2019 |
3.22
|
100 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
21/02/2019 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
20/02/2019 |
3.22
|
100 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
19/02/2019 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
18/02/2019 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |