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) |
0.70 | 9.86% | 10,484,800 | 50,294 | 0.3 |
7
8.10
7.80
|
2 tháng
(2024-07-22) |
1.20 | 18.18% | 18,476,100 | 43,894 | 0.3 |
6.50
8.10
7.80
|
3 tháng
(2024-06-20) |
1 | 14.71% | 26,744,800 | 30,794 | 0.2 |
6.50
8.10
7.80
|
6 tháng
(2024-03-22) |
0.10 | 1.30% | 49,593,794 | -2,706 | -0.0 |
6.30
8.10
7.80
|
12 tháng
(2023-09-25) |
0.10 | 1.30% | 91,998,042 | 60,283 | 0.4 |
6
8.50
7.80
|
24 tháng
(2022-09-29) |
-1.91 | -19.66% | 158,876,825 | 61,867 | 0.4 |
5.15
12.10
7.80
|
36 tháng
(2021-10-04) |
-5.02 | -39.14% | 241,587,417 | 28,667 | 0.2 |
5.15
21.36
7.80
|
60 tháng
(2019-10-15) |
-11.96 | -60.53% | 360,776,955 | 62,867 | 0.6 |
3.84
21.36
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
17/09/2018 |
3.89
|
400 | 3.89 | 3.96 | 3.89 | 0 | 0 | 0 | |
14/09/2018 |
3.89
|
1,600 | 3.82 | 4.04 | 3.44 | 0 | 0 | 0 | |
13/09/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
12/09/2018 |
3.82
|
138,000 | 3.74 | 3.82 | 3.74 | 0 | 0 | 0 | |
11/09/2018 |
3.74
|
600 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
10/09/2018 |
3.74
|
16,800 | 3.59 | 3.74 | 3.59 | 0 | 0 | 0 | |
07/09/2018 |
3.59
|
1,300 | 3.37 | 3.59 | 3.07 | 0 | 0 | 0 | |
06/09/2018 |
3.37
|
4,000 | 3.59 | 3.59 | 3.37 | 0 | 0 | 0 | |
05/09/2018 |
3.59
|
2,700 | 3.59 | 3.59 | 3.37 | 0 | 0 | 0 | |
04/09/2018 |
3.59
|
100 | 3.44 | 3.59 | 3.59 | 0 | 0 | 0 | |
31/08/2018 |
3.44
|
300 | 3.52 | 3.59 | 3.44 | 0 | 0 | 0 | |
30/08/2018 |
3.52
|
15,000 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
29/08/2018 |
3.52
|
1,600 | 3.44 | 3.52 | 3.44 | 0 | 0 | 0 | |
28/08/2018 |
3.44
|
1,100 | 3.29 | 3.44 | 3.37 | 0 | 0 | 0 | |
27/08/2018 |
3.29
|
500 | 3.37 | 3.37 | 3.29 | 0 | 0 | 0 | |
24/08/2018 |
3.37
|
35,300 | 3.37 | 3.44 | 3.37 | 0 | 0 | 0 | |
23/08/2018 |
3.37
|
500 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
22/08/2018 |
3.37
|
800 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
21/08/2018 |
3.37
|
300 | 3.44 | 3.44 | 3.37 | 0 | 0 | 0 | |
20/08/2018 |
3.44
|
5,000 | 3.52 | 3.52 | 3.37 | 0 | 0 | 0 | |
17/08/2018 |
3.52
|
400 | 3.52 | 3.52 | 3.37 | 0 | 0 | 0 | |
16/08/2018 |
3.52
|
100 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
15/08/2018 |
3.52
|
31,200 | 3.44 | 3.52 | 3.22 | 0 | 0 | 0 | |
14/08/2018 |
3.44
|
44,000 | 3.59 | 3.59 | 3.44 | 0 | 0 | 0 | |
13/08/2018 |
3.59
|
34,500 | 3.67 | 3.67 | 3.59 | 0 | 0 | 0 | |
10/08/2018 |
3.67
|
35,400 | 3.67 | 3.67 | 3.44 | 0 | 0 | 0 | |
09/08/2018 |
3.67
|
30,500 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
08/08/2018 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
07/08/2018 |
3.67
|
1,100 | 3.67 | 3.67 | 3.37 | 0 | 0 | 0 | |
06/08/2018 |
3.67
|
100 | 3.74 | 3.74 | 3.67 | 0 | 0 | 0 | |
03/08/2018 |
3.74
|
100 | 3.59 | 3.74 | 3.74 | 0 | 0 | 0 | |
02/08/2018 |
3.59
|
1,300 | 3.82 | 3.82 | 3.59 | 0 | 0 | 0 | |
01/08/2018 |
3.82
|
900 | 3.89 | 3.89 | 3.67 | 0 | 0 | 0 | |
31/07/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
30/07/2018 |
3.89
|
100 | 3.82 | 3.89 | 3.89 | 0 | 0 | 0 | |
27/07/2018 |
3.82
|
41,100 | 3.89 | 3.89 | 3.59 | 0 | 0 | 0 | |
26/07/2018 |
3.89
|
1,100 | 3.82 | 3.89 | 3.52 | 0 | 0 | 0 | |
25/07/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
24/07/2018 |
3.82
|
4,900 | 3.82 | 3.82 | 3.44 | 0 | 0 | 0 | |
23/07/2018 |
3.82
|
8,000 | 3.89 | 3.89 | 3.59 | 0 | 0 | 0 | |
20/07/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
19/07/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
18/07/2018 |
3.89
|
10,200 | 3.67 | 3.89 | 3.37 | 0 | 0 | 0 | |
17/07/2018 |
3.67
|
35,100 | 3.89 | 3.89 | 3.59 | 0 | 0 | 0 | |
16/07/2018 |
3.89
|
15,100 | 3.74 | 3.89 | 3.44 | 0 | 0 | 0 | |
13/07/2018 |
3.74
|
800 | 3.74 | 3.89 | 3.59 | 0 | 0 | 0 | |
12/07/2018 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
11/07/2018 |
3.74
|
100 | 3.96 | 3.96 | 3.74 | 0 | 0 | 0 | |
10/07/2018 |
3.96
|
100 | 3.74 | 3.96 | 3.96 | 0 | 0 | 0 | |
09/07/2018 |
3.74
|
147,700 | 4.04 | 4.04 | 3.74 | 0 | 0 | 0 | |
06/07/2018 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
05/07/2018 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
04/07/2018 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
03/07/2018 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
02/07/2018 |
4.04
|
11,600 | 4.11 | 4.11 | 3.74 | 0 | 0 | 0 | |
29/06/2018 |
4.11
|
100 | 3.96 | 4.11 | 4.11 | 0 | 0 | 0 | |
28/06/2018 |
3.96
|
100 | 3.67 | 3.96 | 3.96 | 0 | 0 | 0 | |
27/06/2018 |
3.67
|
100 | 4.04 | 4.04 | 3.67 | 0 | 0 | 0 | |
26/06/2018 |
4.04
|
500 | 4.04 | 4.04 | 3.96 | 0 | 0 | 0 | |
25/06/2018 |
4.04
|
100 | 3.74 | 4.04 | 4.04 | 0 | 0 | 0 | |
22/06/2018 |
3.74
|
2,200 | 3.89 | 3.89 | 3.74 | 0 | 0 | 0 | |
21/06/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
20/06/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
19/06/2018 |
3.89
|
16,010 | 3.89 | 3.89 | 3.74 | 0 | 0 | 0 | |
18/06/2018 |
3.89
|
5,600 | 3.89 | 3.89 | 3.59 | 0 | 0 | 0 | |
15/06/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
14/06/2018 |
3.89
|
50,700 | 3.89 | 3.89 | 3.52 | 0 | 0 | 0 | |
13/06/2018 |
3.89
|
819,600 | 3.74 | 3.89 | 3.67 | 0 | 0 | 0 | |
12/06/2018 |
3.74
|
600 | 3.74 | 3.74 | 3.44 | 0 | 0 | 0 | |
11/06/2018 |
3.74
|
1,400 | 3.82 | 3.82 | 3.44 | 0 | 0 | 0 | |
08/06/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
07/06/2018 |
3.82
|
1,200 | 4.11 | 4.19 | 3.74 | 0 | 0 | 0 | |
06/06/2018 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
05/06/2018 |
4.11
|
100 | 3.74 | 4.11 | 4.11 | 0 | 0 | 0 | |
04/06/2018 |
3.74
|
68,700 | 3.74 | 3.82 | 3.74 | 0 | 0 | 0 | |
01/06/2018 |
3.74
|
94,200 | 3.52 | 3.74 | 3.37 | 0 | 0 | 0 | |
31/05/2018 |
3.52
|
1,000 | 3.52 | 3.74 | 3.52 | 0 | 0 | 0 | |
30/05/2018 |
3.52
|
2,700 | 3.67 | 3.74 | 3.37 | 0 | 0 | 0 | |
29/05/2018 |
3.67
|
500 | 3.59 | 3.74 | 3.67 | 0 | 0 | 0 | |
28/05/2018 |
3.59
|
600 | 3.37 | 3.59 | 3.14 | 0 | 0 | 0 | |
25/05/2018 |
3.37
|
200 | 3.07 | 3.37 | 3.37 | 0 | 0 | 0 | |
24/05/2018 |
3.07
|
600 | 3.37 | 3.67 | 3.07 | 0 | 0 | 0 | |
23/05/2018 |
3.37
|
400 | 3.52 | 3.74 | 3.37 | 0 | 0 | 0 | |
22/05/2018 |
3.52
|
1,100 | 3.89 | 3.89 | 3.52 | 0 | 0 | 0 | |
21/05/2018 |
3.89
|
110 | 3.74 | 3.89 | 3.89 | 0 | 0 | 0 | |
18/05/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
18/05/2018 |
3.74
|
2,800 | 3.52 | 3.74 | 3.74 | 0 | 0 | 0 | |
17/05/2018 |
3.52
|
8,000 | 3.52 | 3.58 | 3.45 | 0 | 0 | 0 | |
16/05/2018 |
3.52
|
1,010 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 | |
15/05/2018 |
3.71
|
1,000 | 3.85 | 3.85 | 3.71 | 0 | 0 | 0 | |
14/05/2018 |
3.85
|
200 | 3.78 | 3.98 | 3.85 | 0 | 0 | 0 | |
11/05/2018 |
3.78
|
29,400 | 3.65 | 3.78 | 3.45 | 0 | 0 | 0 | |
10/05/2018 |
3.65
|
13,000 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
09/05/2018 |
3.65
|
10,700 | 3.52 | 3.78 | 3.58 | 0 | 0 | 0 | |
08/05/2018 |
3.52
|
11,500 | 3.38 | 3.71 | 3.38 | 0 | 0 | 0 | |
07/05/2018 |
3.38
|
25,000 | 3.58 | 3.78 | 3.38 | 0 | 0 | 0 | |
04/05/2018 |
3.58
|
300 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
03/05/2018 |
3.58
|
20,300 | 3.65 | 3.65 | 3.38 | 0 | 0 | 0 | |
02/05/2018 |
3.65
|
300 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
27/04/2018 |
3.65
|
2,200 | 3.52 | 3.65 | 3.52 | 0 | 0 | 0 |