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) |
-0.70 | -5.19% | 1,090,000 | 0 | 0 |
12.40
13.50
12.80
|
2 tháng
(2024-07-22) |
-0.40 | -3.03% | 2,332,000 | -25 | -0.0 |
12.40
13.50
12.80
|
3 tháng
(2024-06-24) |
-0.20 | -1.54% | 3,931,700 | -25 | -0.0 |
12.40
13.80
12.80
|
6 tháng
(2024-03-25) |
-1.10 | -7.91% | 7,158,300 | -25 | -0.0 |
12.40
14.30
12.80
|
12 tháng
(2023-09-26) |
0.58 | 4.79% | 12,725,300 | -80,351 | -1.3 |
11.38
14.70
12.80
|
24 tháng
(2022-10-03) |
1.14 | 9.79% | 24,539,972 | -370,162 | -6.2 |
7.72
15.02
12.80
|
36 tháng
(2021-10-06) |
-7.24 | -36.14% | 41,818,402 | -256,862 | -1.3 |
7.72
25.15
12.80
|
60 tháng
(2019-10-17) |
7.18 | 127.61% | 65,969,036 | -597,034 | -3.4 |
4.02
25.15
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
5.55
|
1,000 | 5.47 | 5.55 | 5.47 | 0 | 0 | 0 | |
14/02/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
13/02/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
13/02/2019 |
5.47
|
700 | 5.23 | 5.58 | 5.47 | 0 | 0 | 0 | |
12/02/2019 |
5.23
|
8,300 | 5.27 | 5.27 | 5.23 | 3,000 | 0 | 0.0 | |
11/02/2019 |
5.27
|
12,200 | 5.23 | 5.27 | 5.20 | 0 | 0 | 0 | |
01/02/2019 |
5.23
|
2,300 | 5.34 | 5.34 | 4.85 | 1,500 | 100 | 0.0 | |
31/01/2019 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
30/01/2019 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
29/01/2019 |
5.34
|
200 | 5.23 | 5.37 | 5.34 | 0 | 0 | 0 | |
28/01/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
25/01/2019 |
5.23
|
500 | 5.16 | 5.27 | 5.23 | 0 | 0 | 0 | |
24/01/2019 |
5.16
|
4,600 | 5.09 | 5.16 | 5.16 | 0 | 0 | 0 | |
23/01/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
22/01/2019 |
5.09
|
1,500 | 5.27 | 5.27 | 5.09 | 400 | 0 | 0.0 | |
21/01/2019 |
5.27
|
806 | 5.27 | 5.27 | 5.23 | 0 | 100 | -0.0 | |
18/01/2019 |
5.27
|
200 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
17/01/2019 |
5.27
|
200 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
16/01/2019 |
5.27
|
100 | 5.23 | 5.27 | 5.27 | 0 | 0 | 0 | |
15/01/2019 |
5.23
|
100 | 5.16 | 5.23 | 5.23 | 0 | 0 | 0 | |
14/01/2019 |
5.16
|
500 | 5.27 | 5.27 | 5.16 | 0 | 0 | 0 | |
11/01/2019 |
5.27
|
50 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
10/01/2019 |
5.27
|
140 | 5.20 | 5.27 | 5.27 | 0 | 0 | 0 | |
09/01/2019 |
5.20
|
100 | 5.06 | 5.20 | 5.20 | 0 | 0 | 0 | |
08/01/2019 |
5.06
|
36 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
07/01/2019 |
5.06
|
300 | 5.06 | 5.06 | 4.67 | 0 | 100 | -0.0 | |
04/01/2019 |
5.06
|
200 | 4.92 | 5.06 | 4.99 | 0 | 0 | 0 | |
03/01/2019 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
02/01/2019 |
4.92
|
500 | 5.30 | 5.30 | 4.78 | 0 | 100 | -0.0 | |
28/12/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
27/12/2018 |
5.30
|
200 | 4.92 | 5.30 | 5.16 | 0 | 0 | 0 | |
26/12/2018 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
25/12/2018 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
24/12/2018 |
4.92
|
920 | 4.92 | 4.92 | 4.92 | 900 | 0 | 0.0 | |
21/12/2018 |
4.92
|
900 | 4.95 | 5.23 | 4.92 | 0 | 0 | 0 | |
20/12/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
19/12/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
18/12/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
17/12/2018 |
4.95
|
300 | 4.92 | 4.95 | 4.95 | 0 | 0 | 0 | |
14/12/2018 |
4.92
|
800 | 4.88 | 4.92 | 4.92 | 0 | 0 | 0 | |
13/12/2018 |
4.88
|
302 | 5.37 | 5.37 | 4.88 | 0 | 100 | -0.0 | |
12/12/2018 |
5.37
|
4,100 | 5.97 | 5.97 | 5.37 | 100 | 0 | 0.0 | |
11/12/2018 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
10/12/2018 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
07/12/2018 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
06/12/2018 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
05/12/2018 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
04/12/2018 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
03/12/2018 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
30/11/2018 |
5.97
|
1,768 | 5.51 | 6.04 | 4.99 | 0 | 0 | 0 | |
29/11/2018 |
5.51
|
100 | 5.02 | 5.51 | 5.51 | 0 | 0 | 0 | |
28/11/2018 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
27/11/2018 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
26/11/2018 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
23/11/2018 |
5.02
|
100 | 4.67 | 5.02 | 5.02 | 0 | 0 | 0 | |
22/11/2018 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
21/11/2018 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
20/11/2018 |
4.67
|
1,500 | 5.06 | 5.06 | 4.67 | 500 | 0 | 0.0 | |
19/11/2018 |
5.06
|
200 | 5.09 | 5.09 | 4.67 | 0 | 100 | -0.0 | |
16/11/2018 |
5.09
|
200 | 5.06 | 5.09 | 4.57 | 0 | 100 | -0.0 | |
15/11/2018 |
5.06
|
300 | 5.02 | 5.06 | 4.53 | 0 | 100 | -0.0 | |
14/11/2018 |
5.02
|
100 | 4.71 | 5.02 | 5.02 | 0 | 0 | 0 | |
13/11/2018 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
12/11/2018 |
4.71
|
300 | 4.67 | 4.71 | 4.71 | 0 | 0 | 0 | |
09/11/2018 |
4.67
|
300 | 4.95 | 4.95 | 4.67 | 0 | 0 | 0 | |
08/11/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
07/11/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
06/11/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
05/11/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
02/11/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
01/11/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
31/10/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
30/10/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
29/10/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
26/10/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
25/10/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
24/10/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
23/10/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
22/10/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
19/10/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
18/10/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
17/10/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
16/10/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
15/10/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
12/10/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
11/10/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
10/10/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
09/10/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
08/10/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
05/10/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
04/10/2018 |
4.95
|
4,200 | 4.88 | 4.99 | 4.95 | 0 | 0 | 0 | |
03/10/2018 |
4.88
|
10 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
02/10/2018 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
01/10/2018 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
28/09/2018 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
27/09/2018 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
26/09/2018 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
25/09/2018 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
24/09/2018 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
21/09/2018 |
4.88
|
518 | 5.23 | 5.23 | 4.88 | 0 | 100 | -0.0 | |
20/09/2018 |
5.23
|
100 | 4.99 | 5.23 | 5.23 | 0 | 0 | 0 |