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) |
-4.70 | -17.47% | 49,000 | -27,200 | -0.6 |
20.30
31.50
22.20
|
2 tháng
(2024-07-22) |
2.20 | 11% | 96,800 | -57,100 | -1.2 |
20
31.50
22.20
|
3 tháng
(2024-06-24) |
5.41 | 32.23% | 108,300 | -51,400 | -1.1 |
16.79
31.50
22.20
|
6 tháng
(2024-03-25) |
7.99 | 56.19% | 156,700 | -38,500 | -0.9 |
12.08
31.50
22.20
|
12 tháng
(2023-09-26) |
13.05 | 142.63% | 378,100 | 8,400 | -0.4 |
9.15
31.50
22.20
|
24 tháng
(2022-10-03) |
15.99 | 257.66% | 1,368,438 | 35,600 | -0.2 |
4.73
31.50
22.20
|
36 tháng
(2021-10-06) |
15.92 | 253.64% | 2,242,657 | 37,800 | -0.1 |
4.73
31.50
22.20
|
60 tháng
(2019-10-17) |
17.45 | 367.22% | 2,692,905 | 37,625 | -0.1 |
3.98
31.50
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
10/07/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
09/07/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
08/07/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
05/07/2019 |
5.28
|
100 | 4.99 | 5.28 | 5.28 | 0 | 0 | 0 | |
04/07/2019 |
4.99
|
2,000 | 5.34 | 5.34 | 4.99 | 0 | 0 | 0 | |
03/07/2019 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
02/07/2019 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
01/07/2019 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
28/06/2019 |
5.34
|
100 | 5.92 | 5.92 | 5.34 | 0 | 0 | 0 | |
27/06/2019 |
5.92
|
100 | 5.40 | 5.92 | 5.92 | 0 | 0 | 0 | |
26/06/2019 |
5.40
|
200 | 5.40 | 5.40 | 4.93 | 0 | 0 | 0 | |
25/06/2019 |
5.40
|
100 | 5.28 | 5.40 | 5.40 | 0 | 0 | 0 | |
24/06/2019 |
5.28
|
1,064 | 5.28 | 5.51 | 5.28 | 0 | 0 | 0 | |
21/06/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
20/06/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
19/06/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
18/06/2019 |
5.28
|
100 | 4.87 | 5.28 | 5.28 | 0 | 0 | 0 | |
17/06/2019 |
4.87
|
300 | 5.40 | 5.40 | 4.87 | 0 | 0 | 0 | |
14/06/2019 |
5.40
|
200 | 5.69 | 5.69 | 5.16 | 0 | 0 | 0 | |
13/06/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
12/06/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
11/06/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
10/06/2019 |
5.69
|
600 | 5.63 | 5.69 | 5.10 | 0 | 0 | 0 | |
07/06/2019 |
5.63
|
100 | 6.22 | 6.22 | 5.63 | 0 | 0 | 0 | |
06/06/2019 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
05/06/2019 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
04/06/2019 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
03/06/2019 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
31/05/2019 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
30/05/2019 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
29/05/2019 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
28/05/2019 |
6.22
|
400 | 5.69 | 6.22 | 5.16 | 0 | 0 | 0 | |
27/05/2019 |
5.69
|
100 | 5.28 | 5.69 | 5.69 | 0 | 0 | 0 | |
24/05/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
23/05/2019 |
5.28
|
200 | 5.22 | 5.28 | 5.28 | 0 | 0 | 0 | |
22/05/2019 |
5.22
|
264 | 5.28 | 5.28 | 4.81 | 0 | 0 | 0 | |
21/05/2019 |
5.28
|
100 | 5.04 | 5.28 | 5.28 | 0 | 0 | 0 | |
20/05/2019 |
5.04
|
100 | 5.57 | 5.57 | 5.04 | 0 | 0 | 0 | |
17/05/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
16/05/2019 |
5.57
|
200 | 5.57 | 5.57 | 5.04 | 0 | 0 | 0 | |
15/05/2019 |
5.57
|
200 | 5.92 | 5.92 | 5.34 | 0 | 0 | 0 | |
14/05/2019 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
13/05/2019 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
10/05/2019 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
09/05/2019 |
5.92
|
236 | 5.40 | 5.92 | 5.92 | 0 | 0 | 0 | |
08/05/2019 |
5.40
|
2,000 | 5.63 | 5.63 | 5.40 | 0 | 0 | 0 | |
07/05/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
06/05/2019 |
5.63
|
6,100 | 5.40 | 5.63 | 5.34 | 0 | 0 | 0 | |
03/05/2019 |
5.40
|
8,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
02/05/2019 |
5.40
|
2,700 | 5.57 | 5.87 | 5.28 | 0 | 0 | 0 | |
26/04/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
25/04/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
24/04/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
23/04/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
22/04/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
19/04/2019 |
5.57
|
1,100 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
18/04/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
17/04/2019 |
5.57
|
200 | 5.28 | 5.57 | 5.57 | 0 | 0 | 0 | |
16/04/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
12/04/2019 |
5.28
|
100 | 5.46 | 5.46 | 5.28 | 0 | 0 | 0 | |
11/04/2019 |
5.46
|
364 | 5.98 | 5.98 | 5.46 | 0 | 0 | 0 | |
10/04/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
09/04/2019 |
5.98
|
2,200 | 5.46 | 5.98 | 5.81 | 0 | 0 | 0 | |
08/04/2019 |
5.46
|
4,400 | 5.28 | 5.46 | 5.28 | 0 | 0 | 0 | |
05/04/2019 |
5.28
|
200 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
04/04/2019 |
5.28
|
1,000 | 4.99 | 5.28 | 5.28 | 0 | 0 | 0 | |
03/04/2019 |
4.99
|
7,804 | 5.04 | 5.04 | 4.93 | 0 | 0 | 0 | |
02/04/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
01/04/2019 |
5.04
|
400 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
29/03/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
28/03/2019 |
5.04
|
4,000 | 5.46 | 5.46 | 5.04 | 0 | 0 | 0 | |
27/03/2019 |
5.46
|
4,010 | 5.04 | 5.46 | 5.10 | 0 | 0 | 0 | |
26/03/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
25/03/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
22/03/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
21/03/2019 |
5.04
|
300 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
20/03/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
19/03/2019 |
5.04
|
900 | 4.69 | 5.04 | 4.81 | 0 | 0 | 0 | |
18/03/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
15/03/2019 |
4.69
|
100 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
14/03/2019 |
4.69
|
100 | 4.81 | 4.81 | 4.69 | 0 | 0 | 0 | |
13/03/2019 |
4.81
|
2,100 | 5.16 | 5.16 | 4.81 | 0 | 0 | 0 | |
12/03/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
11/03/2019 |
5.16
|
719 | 5.16 | 5.16 | 5.10 | 0 | 0 | 0 | |
08/03/2019: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
08/03/2019 |
5.16
|
100 | 5.10 | 5.16 | 5.16 | 0 | 0 | 0 | |
07/03/2019 |
5.10
|
150 | 4.68 | 5.10 | 5.10 | 0 | 0 | 0 | |
06/03/2019 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
05/03/2019 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
04/03/2019 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
01/03/2019 |
4.68
|
531 | 4.47 | 4.68 | 4.41 | 100 | 0 | 0.0 | |
28/02/2019 |
4.47
|
100 | 4.68 | 4.68 | 4.47 | 0 | 0 | 0 | |
27/02/2019 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
26/02/2019 |
4.68
|
1,300 | 4.25 | 4.68 | 4.68 | 0 | 0 | 0 | |
25/02/2019 |
4.25
|
1,533 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
22/02/2019 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
21/02/2019 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
20/02/2019 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
19/02/2019 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
18/02/2019 |
4.25
|
50 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |