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) |
-1.50 | -14.15% | 789,900 | 0 | 0 |
9
10.60
9.10
|
2 tháng
(2024-07-22) |
-4.80 | -34.53% | 2,122,500 | 0 | 0 |
9
13.90
9.10
|
3 tháng
(2024-06-21) |
2.20 | 31.88% | 5,659,400 | 0 | 0 |
6.90
16.30
9.10
|
6 tháng
(2024-03-25) |
2.90 | 46.77% | 6,179,600 | 0 | 0 |
5.30
16.30
9.10
|
12 tháng
(2023-09-25) |
4.30 | 89.58% | 7,327,645 | -100 | -0.0 |
4.60
16.30
9.10
|
24 tháng
(2022-09-30) |
4.10 | 82% | 8,330,966 | 1,800 | -0.0 |
3.90
16.30
9.10
|
36 tháng
(2021-10-05) |
3.30 | 56.90% | 16,554,571 | 39,100 | 0.4 |
3.90
16.30
9.10
|
60 tháng
(2019-10-16) |
5.30 | 139.47% | 18,029,914 | 39,800 | 0.4 |
2.60
16.30
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
09/07/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
08/07/2019 |
3.60
|
25 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
05/07/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
04/07/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
03/07/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
02/07/2019 |
3.60
|
100 | 4 | 4 | 3.60 | 0 | 0 | 0 | |
01/07/2019 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 | |
28/06/2019 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 | |
27/06/2019 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 | |
26/06/2019 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 | |
25/06/2019 |
4
|
100 | 3.60 | 4 | 4 | 0 | 0 | 0 | |
24/06/2019 |
3.60
|
100 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 | |
21/06/2019 |
4.20
|
1,200 | 3.70 | 4.20 | 4.20 | 0 | 0 | 0 | |
20/06/2019 |
3.70
|
1,010 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 | |
19/06/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
18/06/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
17/06/2019 |
4.10
|
1,500 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 | |
14/06/2019 |
4.40
|
100 | 3.90 | 4.40 | 4.40 | 0 | 0 | 0 | |
13/06/2019 |
3.90
|
10 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
12/06/2019 |
3.90
|
100 | 4.50 | 4.50 | 3.90 | 0 | 0 | 0 | |
11/06/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
10/06/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
07/06/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
06/06/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
05/06/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
04/06/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
03/06/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
31/05/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
30/05/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
29/05/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
28/05/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
27/05/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
24/05/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
23/05/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
22/05/2019 |
4.50
|
0 | 4.10 | 4.50 | 4.50 | 0 | 0 | 0 | |
21/05/2019 |
4.10
|
11,600 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 | |
20/05/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
17/05/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
16/05/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
15/05/2019 |
4.10
|
1,000 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 | |
14/05/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
13/05/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
10/05/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
09/05/2019 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
08/05/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
07/05/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
06/05/2019 |
4.10
|
800 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
03/05/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
02/05/2019 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 100 | -0.0 | |
26/04/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
25/04/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
24/04/2019 |
4.10
|
3,400 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 | |
23/04/2019 |
4.50
|
1,200 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 | |
22/04/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
19/04/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
18/04/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
17/04/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
16/04/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
12/04/2019 |
4.70
|
100 | 4.20 | 4.70 | 4.70 | 0 | 0 | 0 | |
11/04/2019 |
4.20
|
100 | 3.70 | 4.20 | 4.20 | 0 | 0 | 0 | |
10/04/2019 |
3.70
|
100 | 4.30 | 4.30 | 3.70 | 0 | 0 | 0 | |
09/04/2019 |
4.30
|
200 | 3.80 | 4.30 | 4.30 | 0 | 0 | 0 | |
08/04/2019 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
05/04/2019 |
3.80
|
100 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 | |
04/04/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
03/04/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
02/04/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
01/04/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
29/03/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
28/03/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
27/03/2019: Cổ tức tiền mặt tỉ lệ: 1.12% | |||||||||
27/03/2019 |
4.20
|
300 | 4.59 | 4.59 | 4.20 | 0 | 0 | 0 | |
26/03/2019 |
4.59
|
200 | 4.10 | 4.59 | 3.51 | 0 | 0 | 0 | |
25/03/2019 |
4.10
|
10 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
22/03/2019 |
4.10
|
100 | 4.59 | 4.59 | 4.10 | 0 | 0 | 0 | |
21/03/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
20/03/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
19/03/2019 |
4.59
|
100 | 4.69 | 4.69 | 4.59 | 0 | 0 | 0 | |
18/03/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
15/03/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
14/03/2019 |
4.69
|
1,300 | 4.59 | 4.69 | 4.69 | 0 | 0 | 0 | |
13/03/2019 |
4.59
|
100 | 4.30 | 4.59 | 4.59 | 0 | 0 | 0 | |
12/03/2019 |
4.30
|
600 | 3.81 | 4.30 | 4.20 | 0 | 0 | 0 | |
11/03/2019 |
3.81
|
200 | 4.10 | 4.10 | 3.81 | 0 | 0 | 0 | |
08/03/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
07/03/2019 |
4.10
|
200 | 3.61 | 4.10 | 4.10 | 0 | 0 | 0 | |
06/03/2019 |
3.61
|
100 | 4.00 | 4.00 | 3.61 | 0 | 0 | 0 | |
05/03/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
04/03/2019 |
4.00
|
100 | 4.69 | 4.69 | 4.00 | 0 | 0 | 0 | |
01/03/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
28/02/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
27/02/2019 |
4.69
|
100 | 4.10 | 4.69 | 4.69 | 0 | 0 | 0 | |
26/02/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
25/02/2019 |
4.10
|
500 | 4.49 | 4.49 | 4.10 | 0 | 0 | 0 | |
22/02/2019 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
21/02/2019 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
20/02/2019 |
4.49
|
100 | 4.39 | 4.49 | 4.49 | 0 | 0 | 0 | |
19/02/2019 |
4.39
|
0 | 4.30 | 4.39 | 4.39 | 0 | 0 | 0 | |
18/02/2019 |
4.30
|
1,500 | 3.90 | 4.39 | 4.10 | 0 | 0 | 0 | |
15/02/2019 |
3.90
|
100 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |