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) |
-0.30 | -4.05% | 3,569,800 | 0 | 0 |
7
7.40
7.10
|
2 tháng
(2024-07-22) |
0 | 0% | 9,309,800 | 0 | 0 |
6.60
7.40
7.10
|
3 tháng
(2024-06-21) |
-1.70 | -19.32% | 27,746,500 | 0 | 0 |
6.60
8.90
7.10
|
6 tháng
(2024-03-25) |
-0.80 | -10.13% | 43,702,047 | 0 | 0 |
6.60
8.90
7.10
|
12 tháng
(2023-09-25) |
-1 | -12.35% | 83,025,796 | 0 | 0 |
6.40
8.90
7.10
|
24 tháng
(2022-09-30) |
-0.55 | -7.19% | 235,785,130 | 0 | 0 |
3.24
10.59
7.10
|
36 tháng
(2021-10-05) |
-4.47 | -38.65% | 550,980,935 | 0 | 0 |
3.24
25.99
7.10
|
60 tháng
(2019-10-16) |
2.77 | 63.96% | 949,731,600 | 0 | 0 |
2.44
25.99
7.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2018 |
3.95
|
600 | 4.03 | 4.03 | 3.95 | 0 | 0 | 0 | |
14/09/2018 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
13/09/2018 |
4.03
|
300 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
12/09/2018 |
4.03
|
600 | 4.11 | 4.11 | 4.03 | 0 | 0 | 0 | |
11/09/2018 |
4.11
|
200 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
10/09/2018 |
4.11
|
300 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
07/09/2018 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
06/09/2018 |
4.11
|
0 | 4.34 | 4.11 | 4.11 | 0 | 0 | 0 | |
05/09/2018 |
4.34
|
800 | 4.57 | 4.57 | 3.95 | 0 | 0 | 0 | |
04/09/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
31/08/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
30/08/2018 |
4.57
|
41 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
29/08/2018: Cổ tức tiền mặt tỉ lệ: 5.48% | |||||||||
29/08/2018 |
4.57
|
100 | 4.15 | 4.57 | 4.57 | 0 | 0 | 0 | |
28/08/2018 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
27/08/2018 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
24/08/2018 |
4.15
|
100 | 3.94 | 4.15 | 4.15 | 0 | 0 | 0 | |
23/08/2018 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
22/08/2018 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
21/08/2018 |
3.94
|
1,000 | 3.80 | 3.94 | 3.94 | 0 | 0 | 0 | |
20/08/2018 |
3.80
|
1,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
17/08/2018 |
3.80
|
700 | 3.66 | 3.80 | 3.80 | 0 | 0 | 0 | |
16/08/2018 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
15/08/2018 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
14/08/2018 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
13/08/2018 |
3.66
|
100 | 3.31 | 3.66 | 3.66 | 0 | 0 | 0 | |
10/08/2018 |
3.31
|
100 | 3.38 | 3.38 | 3.31 | 0 | 0 | 0 | |
09/08/2018 |
3.38
|
0 | 3.31 | 3.38 | 3.38 | 0 | 0 | 0 | |
08/08/2018 |
3.31
|
1,100 | 3.52 | 3.94 | 3.31 | 0 | 0 | 0 | |
07/08/2018 |
3.52
|
4,400 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 | |
06/08/2018 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
03/08/2018 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
02/08/2018 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
01/08/2018 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
31/07/2018 |
3.59
|
500 | 3.66 | 3.66 | 3.59 | 0 | 0 | 0 | |
30/07/2018 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
27/07/2018 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
26/07/2018 |
3.66
|
3,000 | 3.66 | 3.66 | 3.59 | 0 | 0 | 0 | |
25/07/2018 |
3.66
|
1,000 | 3.87 | 3.87 | 3.66 | 0 | 0 | 0 | |
24/07/2018 |
3.87
|
440 | 3.31 | 3.87 | 3.52 | 0 | 0 | 0 | |
23/07/2018 |
3.31
|
14,800 | 3.52 | 3.52 | 3.31 | 0 | 0 | 0 | |
20/07/2018 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
19/07/2018 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
18/07/2018 |
3.52
|
1,300 | 4.01 | 4.01 | 3.52 | 0 | 0 | 0 | |
17/07/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
16/07/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
13/07/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
12/07/2018 |
4.01
|
1,600 | 3.52 | 4.01 | 4.01 | 0 | 0 | 0 | |
11/07/2018 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
10/07/2018 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
09/07/2018 |
3.52
|
1,000 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
06/07/2018 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
05/07/2018 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
04/07/2018 |
3.52
|
1,300 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
03/07/2018 |
3.52
|
2,000 | 3.87 | 3.87 | 3.52 | 0 | 0 | 0 | |
02/07/2018 |
3.87
|
6,500 | 4.22 | 4.22 | 3.87 | 0 | 0 | 0 | |
29/06/2018 |
4.22
|
29,300 | 4.22 | 4.57 | 3.94 | 0 | 0 | 0 | |
28/06/2018 |
4.22
|
7,081 | 4.01 | 4.22 | 4.01 | 0 | 0 | 0 | |
27/06/2018 |
4.01
|
9,000 | 4.15 | 4.15 | 3.52 | 0 | 0 | 0 | |
26/06/2018 |
4.15
|
4,000 | 4.01 | 4.15 | 3.52 | 0 | 0 | 0 | |
25/06/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
22/06/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
21/06/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
20/06/2018 |
4.01
|
100 | 3.52 | 4.01 | 4.01 | 0 | 0 | 0 | |
19/06/2018 |
3.52
|
1,000 | 2.95 | 3.52 | 3.52 | 0 | 0 | 0 | |
18/06/2018 |
2.95
|
700 | 3.45 | 3.94 | 2.95 | 0 | 0 | 0 | |
15/06/2018 |
3.45
|
100 | 3.94 | 3.94 | 3.45 | 0 | 0 | 0 | |
14/06/2018 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
13/06/2018 |
3.94
|
34,993 | 4.01 | 4.01 | 3.94 | 0 | 0 | 0 | |
12/06/2018 |
4.01
|
40,000 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
11/06/2018 |
4.01
|
30,860 | 4.08 | 4.08 | 4.01 | 0 | 0 | 0 | |
08/06/2018 |
4.08
|
53,000 | 3.87 | 4.08 | 4.01 | 0 | 0 | 0 | |
07/06/2018 |
3.87
|
10,700 | 4.08 | 4.08 | 3.87 | 0 | 0 | 0 | |
06/06/2018 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
05/06/2018 |
4.08
|
30,800 | 3.80 | 4.08 | 3.66 | 0 | 0 | 0 | |
04/06/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
01/06/2018 |
3.80
|
0 | 3.66 | 3.80 | 3.80 | 0 | 0 | 0 | |
31/05/2018 |
3.66
|
35,100 | 3.80 | 3.87 | 3.66 | 0 | 0 | 0 | |
30/05/2018 |
3.80
|
12,000 | 4.08 | 4.08 | 3.66 | 0 | 0 | 0 | |
29/05/2018 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
28/05/2018 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
25/05/2018 |
4.08
|
100 | 3.73 | 4.08 | 4.08 | 0 | 0 | 0 | |
24/05/2018 |
3.73
|
1,900 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
23/05/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
22/05/2018 |
3.73
|
100 | 4.08 | 4.08 | 3.73 | 0 | 0 | 0 | |
21/05/2018 |
4.08
|
100 | 3.87 | 4.08 | 4.08 | 0 | 0 | 0 | |
18/05/2018 |
3.87
|
12,200 | 3.31 | 3.87 | 3.80 | 0 | 0 | 0 | |
17/05/2018 |
3.31
|
900 | 3.73 | 4.01 | 3.31 | 0 | 0 | 0 | |
16/05/2018 |
3.73
|
14,100 | 3.94 | 3.94 | 3.73 | 0 | 0 | 0 | |
15/05/2018 |
3.94
|
37,035 | 4.01 | 4.01 | 3.45 | 0 | 0 | 0 | |
14/05/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
11/05/2018 |
4.01
|
100 | 3.94 | 4.01 | 4.01 | 0 | 0 | 0 | |
10/05/2018 |
3.94
|
0 | 4.01 | 3.94 | 3.94 | 0 | 0 | 0 | |
09/05/2018 |
4.01
|
25,035 | 3.94 | 4.01 | 3.94 | 0 | 0 | 0 | |
08/05/2018 |
3.94
|
14,700 | 3.87 | 3.94 | 3.94 | 0 | 0 | 0 | |
07/05/2018 |
3.87
|
10,000 | 3.80 | 3.87 | 3.87 | 0 | 0 | 0 | |
04/05/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
03/05/2018 |
3.80
|
1,000 | 3.94 | 3.94 | 3.80 | 0 | 0 | 0 | |
02/05/2018 |
3.94
|
900 | 3.87 | 3.94 | 3.94 | 0 | 0 | 0 | |
27/04/2018 |
3.87
|
14,400 | 3.87 | 3.94 | 3.87 | 0 | 0 | 0 | |
26/04/2018 |
3.87
|
8,000 | 3.87 | 3.94 | 3.87 | 0 | 0 | 0 |