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 | 0% | 0 | 0 | 0 |
36.90
36.90
36.90
|
2 tháng
(2024-07-22) |
8.70 | 30.85% | 800 | 200 | 0.0 |
28.20
40.90
36.90
|
3 tháng
(2024-06-24) |
11 | 42.47% | 2,100 | 400 | 0.0 |
23.40
40.90
36.90
|
6 tháng
(2024-03-25) |
14.90 | 67.73% | 4,800 | 1,500 | 0.0 |
19.60
40.90
36.90
|
12 tháng
(2023-09-26) |
20.92 | 130.88% | 18,400 | 6,000 | 0.1 |
15.80
40.90
36.90
|
24 tháng
(2022-10-03) |
20.83 | 129.56% | 115,074 | 57,900 | 0.9 |
13.97
40.90
36.90
|
36 tháng
(2021-10-06) |
27.99 | 314.21% | 588,912 | 175,100 | 2.4 |
8.57
40.90
36.90
|
60 tháng
(2019-10-17) |
31.79 | 622.14% | 1,009,792 | 184,900 | 2.6 |
4.31
40.90
36.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
18/09/2018 |
3.01
|
500 | 3.25 | 3.25 | 3.01 | 0 | 0 | 0 | |
17/09/2018 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
14/09/2018 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
13/09/2018 |
3.25
|
100 | 3.61 | 3.61 | 3.25 | 0 | 0 | 0 | |
12/09/2018 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
11/09/2018 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
10/09/2018 |
3.61
|
1,100 | 3.67 | 3.67 | 3.61 | 0 | 0 | 0 | |
07/09/2018 |
3.67
|
50 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
06/09/2018 |
3.67
|
1,400 | 3.79 | 3.79 | 3.61 | 0 | 200 | -0.0 | |
05/09/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
04/09/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
31/08/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
30/08/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
29/08/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
28/08/2018 |
3.79
|
200 | 4.09 | 4.09 | 3.79 | 0 | 0 | 0 | |
27/08/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
24/08/2018 |
4.09
|
100 | 3.73 | 4.09 | 4.09 | 0 | 0 | 0 | |
23/08/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
22/08/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
21/08/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
20/08/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
17/08/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
16/08/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
15/08/2018 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
14/08/2018 |
3.73
|
1,000 | 3.61 | 3.73 | 3.73 | 0 | 0 | 0 | |
13/08/2018 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
10/08/2018 |
3.61
|
500 | 3.73 | 3.73 | 3.61 | 0 | 0 | 0 | |
09/08/2018 |
3.73
|
100 | 3.43 | 3.73 | 3.73 | 0 | 0 | 0 | |
08/08/2018 |
3.43
|
100 | 3.79 | 3.79 | 3.43 | 0 | 0 | 0 | |
07/08/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
06/08/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
03/08/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
02/08/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
01/08/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
31/07/2018 |
3.79
|
300 | 4.21 | 4.21 | 3.79 | 0 | 0 | 0 | |
30/07/2018 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
27/07/2018 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
26/07/2018 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
25/07/2018 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
24/07/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
24/07/2018 |
4.21
|
700 | 3.85 | 4.21 | 4.21 | 0 | 0 | 0 | |
23/07/2018 |
3.85
|
600 | 3.52 | 3.85 | 3.52 | 0 | 0 | 0 | |
20/07/2018 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
19/07/2018 |
3.52
|
200 | 3.79 | 3.79 | 3.52 | 0 | 0 | 0 | |
18/07/2018 |
3.79
|
1,200 | 4.18 | 4.18 | 3.79 | 0 | 0 | 0 | |
17/07/2018 |
4.18
|
100 | 4.62 | 4.62 | 4.18 | 0 | 0 | 0 | |
16/07/2018 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
13/07/2018 |
4.62
|
200 | 4.23 | 4.62 | 3.85 | 0 | 0 | 0 | |
12/07/2018 |
4.23
|
200 | 3.85 | 4.23 | 3.46 | 0 | 0 | 0 | |
11/07/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
10/07/2018 |
3.85
|
100 | 4.23 | 4.23 | 3.85 | 0 | 0 | 0 | |
09/07/2018 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
06/07/2018 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
05/07/2018 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
04/07/2018 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
03/07/2018 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
02/07/2018 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
29/06/2018 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
28/06/2018 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
27/06/2018 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
26/06/2018 |
4.23
|
100 | 3.90 | 4.23 | 4.23 | 0 | 100 | -0.0 | |
25/06/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
22/06/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
21/06/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
20/06/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
19/06/2018 |
3.90
|
100 | 3.63 | 3.90 | 3.90 | 0 | 0 | 0 | |
18/06/2018 |
3.63
|
11,400 | 3.35 | 3.63 | 3.30 | 0 | 6,100 | -0.0 | |
15/06/2018 |
3.35
|
11,800 | 3.08 | 3.35 | 3.30 | 100 | 11,000 | -0.1 | |
14/06/2018 |
3.08
|
600 | 3.19 | 3.30 | 3.08 | 0 | 0 | 0 | |
13/06/2018 |
3.19
|
200 | 3.35 | 3.63 | 3.19 | 100 | 0 | 0.0 | |
12/06/2018 |
3.35
|
10,700 | 3.08 | 3.35 | 3.08 | 100 | 10,000 | -0.1 | |
11/06/2018 |
3.08
|
400 | 3.08 | 3.30 | 3.08 | 100 | 0 | 0.0 | |
08/06/2018 |
3.08
|
1,200 | 2.86 | 3.13 | 3.08 | 100 | 1,000 | -0.0 | |
07/06/2018 |
2.86
|
200 | 3.02 | 3.24 | 2.86 | 100 | 0 | 0.0 | |
06/06/2018 |
3.02
|
200 | 3.30 | 3.30 | 3.02 | 0 | 0 | 0 | |
05/06/2018 |
3.30
|
300 | 3.35 | 3.35 | 3.30 | 0 | 0 | 0 | |
04/06/2018 |
3.35
|
300 | 3.41 | 3.41 | 3.35 | 0 | 0 | 0 | |
01/06/2018 |
3.41
|
1,200 | 3.13 | 3.41 | 3.02 | 0 | 1,100 | -0.0 | |
31/05/2018 |
3.13
|
6,050 | 3.19 | 3.41 | 3.13 | 0 | 6,000 | -0.0 | |
30/05/2018 |
3.19
|
4,100 | 3.24 | 3.46 | 3.19 | 0 | 4,000 | -0.0 | |
29/05/2018 |
3.24
|
600 | 3.41 | 3.68 | 3.24 | 100 | 0 | 0.0 | |
28/05/2018 |
3.41
|
400 | 3.74 | 3.74 | 3.41 | 0 | 0 | 0 | |
25/05/2018 |
3.74
|
100 | 3.46 | 3.74 | 3.74 | 100 | 0 | 0.0 | |
24/05/2018 |
3.46
|
2,000 | 3.19 | 3.46 | 3.41 | 0 | 1,000 | -0.0 | |
23/05/2018 |
3.19
|
700 | 3.24 | 3.52 | 3.19 | 0 | 600 | -0.0 | |
22/05/2018 |
3.24
|
1,000 | 3.41 | 3.63 | 3.24 | 0 | 0 | 0 | |
21/05/2018 |
3.41
|
200 | 3.41 | 3.68 | 3.41 | 100 | 0 | 0.0 | |
18/05/2018 |
3.41
|
15,200 | 3.52 | 3.85 | 3.30 | 100 | 14,000 | -0.1 | |
17/05/2018 |
3.52
|
3,200 | 3.24 | 3.52 | 3.30 | 100 | 2,600 | -0.0 | |
16/05/2018 |
3.24
|
3,500 | 3.24 | 3.52 | 3.19 | 100 | 1,000 | -0.0 | |
15/05/2018 |
3.24
|
1,400 | 3.46 | 3.79 | 3.24 | 100 | 1,000 | -0.0 | |
14/05/2018 |
3.46
|
2,500 | 3.85 | 3.85 | 3.46 | 0 | 1,000 | -0.0 | |
11/05/2018 |
3.85
|
1,900 | 3.96 | 4.34 | 3.57 | 100 | 0 | 0.0 | |
10/05/2018 |
3.96
|
700 | 4.40 | 4.40 | 3.96 | 0 | 0 | 0 | |
09/05/2018 |
4.40
|
100 | 4.84 | 4.84 | 4.40 | 0 | 0 | 0 | |
08/05/2018 |
4.84
|
100 | 5.33 | 5.33 | 4.84 | 0 | 0 | 0 | |
07/05/2018 |
5.33
|
100 | 5.88 | 5.88 | 5.33 | 0 | 0 | 0 | |
04/05/2018 |
5.88
|
100 | 6.49 | 6.49 | 5.88 | 0 | 0 | 0 | |
03/05/2018 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
02/05/2018 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |