Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.40 | -4.60% | 1,143,800 | 69,901 | 0.6 |
8.10
8.80
8.50
|
2 tháng
(2024-07-22) |
-0.40 | -4.60% | 2,403,900 | 99,901 | 0.9 |
7.70
8.90
8.50
|
3 tháng
(2024-06-20) |
-2 | -19.42% | 4,792,100 | 109,901 | 1.0 |
7.70
10.30
8.50
|
6 tháng
(2024-03-22) |
-3.06 | -26.96% | 15,991,400 | 136,901 | 1.3 |
7.70
11.36
8.50
|
12 tháng
(2023-09-25) |
-2.06 | -19.91% | 40,493,600 | 135,042 | 1.2 |
7.70
11.45
8.50
|
24 tháng
(2022-09-29) |
0.50 | 6.35% | 81,153,545 | 144,000 | 1.2 |
3.34
13.45
8.50
|
36 tháng
(2021-10-04) |
-8.37 | -50.22% | 129,135,717 | -6,500 | -2.3 |
3.34
23.97
8.50
|
60 tháng
(2019-10-15) |
5 | 151.17% | 155,561,576 | 147,300 | 1.2 |
1.83
23.97
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/02/2019 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
12/02/2019 |
4.43
|
0 | 4.50 | 4.43 | 4.43 | 0 | 0 | 0 | |
11/02/2019 |
4.50
|
1,200 | 4.50 | 4.50 | 3.87 | 0 | 0 | 0 | |
01/02/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
31/01/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
30/01/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
29/01/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
28/01/2019 |
4.50
|
200 | 3.94 | 4.50 | 4.50 | 0 | 0 | 0 | |
25/01/2019 |
3.94
|
0 | 4.78 | 3.94 | 3.94 | 0 | 0 | 0 | |
24/01/2019 |
4.78
|
6,400 | 4.22 | 4.78 | 3.87 | 0 | 0 | 0 | |
23/01/2019 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
22/01/2019 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
21/01/2019 |
4.22
|
500 | 4.43 | 4.43 | 4.22 | 0 | 0 | 0 | |
18/01/2019 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
17/01/2019 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
16/01/2019 |
4.43
|
0 | 4.64 | 4.43 | 4.43 | 0 | 0 | 0 | |
15/01/2019 |
4.64
|
1,600 | 4.64 | 4.64 | 4.08 | 0 | 0 | 0 | |
14/01/2019 |
4.64
|
100 | 4.08 | 4.64 | 4.64 | 0 | 0 | 0 | |
11/01/2019 |
4.08
|
0 | 4.71 | 4.08 | 4.08 | 0 | 0 | 0 | |
10/01/2019 |
4.71
|
2,300 | 4.71 | 4.71 | 4.01 | 0 | 0 | 0 | |
09/01/2019 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
08/01/2019 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
07/01/2019 |
4.71
|
11 | 4.71 | 4.71 | 4.71 | 0 | 11 | -0.0 | |
04/01/2019 |
4.71
|
0 | 4.92 | 4.71 | 4.71 | 0 | 0 | 0 | |
03/01/2019 |
4.92
|
800 | 4.92 | 4.92 | 4.22 | 0 | 0 | 0 | |
02/01/2019 |
4.92
|
0 | 4.99 | 4.92 | 4.92 | 0 | 0 | 0 | |
28/12/2018 |
4.99
|
1,600 | 4.50 | 4.99 | 4.36 | 0 | 0 | 0 | |
27/12/2018 |
4.50
|
700 | 5.27 | 5.62 | 4.50 | 0 | 0 | 0 | |
26/12/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
25/12/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
24/12/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
21/12/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
20/12/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
19/12/2018 |
5.27
|
100 | 4.99 | 5.27 | 5.27 | 0 | 0 | 0 | |
18/12/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
17/12/2018 |
4.99
|
20 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
14/12/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
13/12/2018 |
4.99
|
0 | 6.12 | 4.99 | 4.99 | 0 | 0 | 0 | |
12/12/2018 |
6.12
|
1,300 | 5.34 | 6.12 | 4.57 | 0 | 0 | 0 | |
11/12/2018 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
10/12/2018 |
5.34
|
0 | 5.48 | 5.34 | 5.34 | 0 | 0 | 0 | |
07/12/2018 |
5.48
|
400 | 5.62 | 5.62 | 4.78 | 0 | 0 | 0 | |
06/12/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
05/12/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
04/12/2018 |
5.62
|
109 | 5.20 | 5.62 | 5.62 | 0 | 0 | 0 | |
03/12/2018 |
5.20
|
100 | 4.64 | 5.20 | 5.20 | 0 | 0 | 0 | |
30/11/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
29/11/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
28/11/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
27/11/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
26/11/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
23/11/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
22/11/2018 |
4.64
|
9 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
21/11/2018 |
4.64
|
0 | 4.57 | 4.64 | 4.64 | 0 | 0 | 0 | |
20/11/2018 |
4.57
|
1,041 | 4.78 | 5.27 | 4.57 | 11 | 0 | 0.0 | |
19/11/2018 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
16/11/2018 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
15/11/2018 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
14/11/2018 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
13/11/2018 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
12/11/2018 |
4.78
|
0 | 4.92 | 4.78 | 4.78 | 0 | 0 | 0 | |
09/11/2018 |
4.92
|
2,100 | 4.92 | 4.92 | 4.57 | 0 | 0 | 0 | |
08/11/2018 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
07/11/2018 |
4.92
|
10 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
06/11/2018 |
4.92
|
200 | 4.64 | 4.92 | 4.92 | 0 | 0 | 0 | |
05/11/2018 |
4.64
|
2,000 | 5.20 | 5.20 | 4.64 | 0 | 0 | 0 | |
02/11/2018 |
5.20
|
100 | 5.06 | 5.20 | 5.20 | 0 | 0 | 0 | |
01/11/2018 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
31/10/2018 |
5.06
|
100 | 4.71 | 5.06 | 5.06 | 0 | 0 | 0 | |
30/10/2018 |
4.71
|
100 | 4.92 | 4.92 | 4.71 | 0 | 0 | 0 | |
29/10/2018 |
4.92
|
500 | 4.64 | 4.92 | 4.92 | 0 | 0 | 0 | |
26/10/2018 |
4.64
|
50 | 4.29 | 4.64 | 4.64 | 0 | 0 | 0 | |
25/10/2018 |
4.29
|
5,800 | 4.64 | 4.71 | 4.29 | 0 | 0 | 0 | |
24/10/2018 |
4.64
|
8,100 | 4.08 | 4.64 | 4.57 | 0 | 0 | 0 | |
23/10/2018 |
4.08
|
100 | 4.78 | 4.78 | 4.08 | 0 | 0 | 0 | |
22/10/2018 |
4.78
|
8,300 | 4.78 | 4.78 | 4.22 | 0 | 0 | 0 | |
19/10/2018 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
18/10/2018 |
4.78
|
700 | 4.92 | 4.92 | 4.78 | 0 | 0 | 0 | |
17/10/2018 |
4.92
|
9,600 | 4.92 | 4.92 | 4.29 | 0 | 0 | 0 | |
16/10/2018 |
4.92
|
200 | 5.06 | 5.06 | 4.92 | 0 | 0 | 0 | |
15/10/2018 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
12/10/2018 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
11/10/2018 |
5.06
|
0 | 5.13 | 5.06 | 5.06 | 0 | 0 | 0 | |
10/10/2018 |
5.13
|
900 | 5.27 | 5.27 | 4.50 | 0 | 0 | 0 | |
09/10/2018 |
5.27
|
100 | 4.92 | 5.27 | 5.27 | 0 | 0 | 0 | |
08/10/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
08/10/2018 |
4.92
|
500 | 4.50 | 4.92 | 4.92 | 0 | 0 | 0 | |
05/10/2018 |
4.50
|
4,000 | 4.50 | 4.50 | 4.44 | 0 | 0 | 0 | |
04/10/2018 |
4.50
|
10,100 | 4.44 | 4.50 | 4.37 | 0 | 0 | 0 | |
03/10/2018 |
4.44
|
500 | 4.50 | 4.50 | 4.44 | 0 | 0 | 0 | |
02/10/2018 |
4.50
|
2,900 | 4.37 | 4.50 | 4.50 | 0 | 0 | 0 | |
01/10/2018 |
4.37
|
600 | 4.50 | 4.50 | 4.37 | 0 | 0 | 0 | |
28/09/2018 |
4.50
|
1,300 | 4.50 | 4.50 | 4.24 | 0 | 0 | 0 | |
27/09/2018 |
4.50
|
200 | 4.05 | 4.50 | 4.50 | 0 | 0 | 0 | |
26/09/2018 |
4.05
|
6,400 | 4.50 | 4.50 | 4.05 | 0 | 0 | 0 | |
25/09/2018 |
4.50
|
7,500 | 4.50 | 4.82 | 3.86 | 0 | 0 | 0 | |
24/09/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
21/09/2018 |
4.50
|
0 | 4.44 | 4.50 | 4.50 | 0 | 0 | 0 | |
20/09/2018 |
4.44
|
2,200 | 4.44 | 4.50 | 4.44 | 0 | 0 | 0 | |
19/09/2018 |
4.44
|
7,800 | 4.50 | 4.50 | 4.37 | 0 | 0 | 0 | |
18/09/2018 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |