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) |
-0.10 | -0.62% | 8,700 | 0 | 0 |
15.50
16.10
16
|
2 tháng
(2024-07-22) |
0.40 | 2.56% | 17,200 | 0 | 0 |
14.90
16.30
16
|
3 tháng
(2024-06-21) |
-0.03 | -0.19% | 29,500 | 0 | 0 |
14.50
16.30
16
|
6 tháng
(2024-03-25) |
-0.41 | -2.48% | 43,200 | 3,000 | 0.1 |
14.50
17.25
16
|
12 tháng
(2023-09-25) |
-1.44 | -8.24% | 52,600 | 3,000 | 0.1 |
14.50
17.44
16
|
24 tháng
(2022-09-30) |
3.68 | 29.84% | 860,304 | 14,700 | 0.3 |
11.02
18.37
16
|
36 tháng
(2021-10-05) |
5.78 | 56.63% | 1,795,081 | -3,200 | -0.0 |
9.57
19.46
16
|
60 tháng
(2019-10-16) |
10.67 | 200.07% | 2,545,255 | 9,000 | 0.1 |
4.99
19.46
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
14/02/2019 |
4.74
|
100 | 4.32 | 4.74 | 4.74 | 0 | 0 | 0 | |
13/02/2019 |
4.32
|
500 | 3.96 | 4.32 | 3.66 | 0 | 0 | 0 | |
12/02/2019 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
11/02/2019 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
01/02/2019 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
31/01/2019 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
30/01/2019 |
3.96
|
100 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
29/01/2019 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
28/01/2019 |
3.96
|
2,000 | 4.32 | 4.32 | 3.96 | 0 | 0 | 0 | |
25/01/2019 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
24/01/2019 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
23/01/2019 |
4.32
|
200 | 4.74 | 4.74 | 4.32 | 0 | 0 | 0 | |
22/01/2019 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
21/01/2019 |
4.74
|
100 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
18/01/2019 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
17/01/2019 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
16/01/2019 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
15/01/2019 |
4.74
|
100 | 4.32 | 4.74 | 4.74 | 0 | 0 | 0 | |
14/01/2019 |
4.32
|
268 | 4.74 | 4.74 | 4.32 | 0 | 0 | 0 | |
11/01/2019 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
10/01/2019 |
4.74
|
2,200 | 5.10 | 5.10 | 4.74 | 0 | 0 | 0 | |
09/01/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
08/01/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
07/01/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
04/01/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
03/01/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
02/01/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
28/12/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
27/12/2018 |
5.10
|
300 | 4.68 | 5.10 | 4.80 | 0 | 0 | 0 | |
26/12/2018 |
4.68
|
700 | 4.68 | 4.68 | 4.26 | 0 | 0 | 0 | |
25/12/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
24/12/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
21/12/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
20/12/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
19/12/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
18/12/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
17/12/2018 |
4.68
|
600 | 4.56 | 4.68 | 4.14 | 0 | 0 | 0 | |
14/12/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
13/12/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
12/12/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
11/12/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
10/12/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
07/12/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
06/12/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
05/12/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
04/12/2018 |
4.56
|
3,000 | 4.20 | 4.56 | 3.78 | 0 | 0 | 0 | |
03/12/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
30/11/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
29/11/2018 |
4.20
|
500 | 4.62 | 4.62 | 4.20 | 0 | 0 | 0 | |
28/11/2018 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
27/11/2018 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
26/11/2018 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
23/11/2018 |
4.62
|
3,100 | 4.26 | 4.62 | 3.84 | 0 | 0 | 0 | |
22/11/2018 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
21/11/2018 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
20/11/2018 |
4.26
|
1,100 | 4.68 | 4.68 | 4.26 | 0 | 1,100 | -0.0 | |
19/11/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
16/11/2018 |
4.68
|
100 | 5.16 | 5.16 | 4.68 | 0 | 100 | -0.0 | |
15/11/2018 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
14/11/2018 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
13/11/2018 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
12/11/2018 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
09/11/2018 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
08/11/2018 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
07/11/2018 |
5.16
|
100 | 4.98 | 5.16 | 5.16 | 0 | 0 | 0 | |
06/11/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
05/11/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
02/11/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
01/11/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
31/10/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
30/10/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
29/10/2018 |
4.98
|
4,300 | 4.56 | 4.98 | 4.98 | 0 | 0 | 0 | |
26/10/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
25/10/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
24/10/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
23/10/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
22/10/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
19/10/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
18/10/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
17/10/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
16/10/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
15/10/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
12/10/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
11/10/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
10/10/2018 |
4.56
|
2,000 | 4.68 | 4.68 | 4.56 | 0 | 0 | 0 | |
09/10/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
08/10/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
05/10/2018 |
4.68
|
100 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
04/10/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
03/10/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
02/10/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
01/10/2018 |
4.68
|
200 | 5.16 | 5.16 | 4.68 | 0 | 0 | 0 | |
28/09/2018 |
5.16
|
400 | 5.70 | 5.70 | 5.16 | 0 | 0 | 0 | |
27/09/2018 |
5.70
|
100 | 5.34 | 5.70 | 5.70 | 0 | 0 | 0 | |
26/09/2018 |
5.34
|
100 | 4.86 | 5.34 | 5.34 | 0 | 0 | 0 | |
25/09/2018 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
24/09/2018 |
4.86
|
100 | 5.40 | 5.40 | 4.86 | 0 | 0 | 0 | |
21/09/2018 |
5.40
|
100 | 6.00 | 6.00 | 5.40 | 0 | 0 | 0 | |
20/09/2018: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
20/09/2018 |
6.00
|
100 | 6.66 | 6.66 | 6.00 | 0 | 0 | 0 |