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) |
0.10 | 0.81% | 141,600 | -6,000 | -0.1 |
12.10
12.70
12.40
|
2 tháng
(2024-07-22) |
0.10 | 0.81% | 224,000 | -12,200 | -0.2 |
12
12.70
12.40
|
3 tháng
(2024-06-20) |
0 | 0% | 289,600 | -14,000 | -0.2 |
12
12.70
12.40
|
6 tháng
(2024-03-22) |
-0.10 | -0.80% | 751,200 | -50,400 | -0.6 |
11.40
12.70
12.40
|
12 tháng
(2023-09-25) |
1.65 | 15.31% | 1,738,400 | -89,100 | -1.1 |
10.66
12.70
12.40
|
24 tháng
(2022-09-29) |
0.41 | 3.41% | 4,633,175 | 300 | 0.0 |
9.58
12.70
12.40
|
36 tháng
(2021-10-04) |
3.26 | 35.64% | 6,697,540 | 63,900 | 0.9 |
9.06
13.32
12.40
|
60 tháng
(2019-10-15) |
8.16 | 192.77% | 8,979,739 | 5,300 | 0.5 |
3.99
13.32
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/08/2018 |
3.42
|
6,000 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
20/08/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
17/08/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
16/08/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
15/08/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
14/08/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
13/08/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
10/08/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
09/08/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
08/08/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
07/08/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
06/08/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
03/08/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
02/08/2018 |
3.58
|
2,300 | 3.69 | 3.69 | 3.58 | 0 | 100 | -0.0 | |
01/08/2018 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
31/07/2018 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
30/07/2018 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
27/07/2018 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
26/07/2018 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
25/07/2018 |
3.69
|
100 | 4.34 | 4.34 | 3.69 | 0 | 100 | -0.0 | |
24/07/2018 |
4.34
|
100 | 3.86 | 4.34 | 4.34 | 0 | 0 | 0 | |
23/07/2018 |
3.86
|
200 | 3.80 | 3.86 | 3.86 | 0 | 0 | 0 | |
20/07/2018 |
3.80
|
4,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
19/07/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
18/07/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
17/07/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
16/07/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
13/07/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
12/07/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
11/07/2018 |
3.80
|
1,000 | 3.69 | 3.80 | 3.80 | 0 | 0 | 0 | |
10/07/2018 |
3.69
|
5,000 | 3.58 | 3.69 | 3.69 | 0 | 0 | 0 | |
09/07/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
06/07/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
05/07/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
04/07/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
03/07/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
02/07/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
29/06/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
28/06/2018 |
3.58
|
3,000 | 3.53 | 3.58 | 3.58 | 0 | 0 | 0 | |
27/06/2018 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
26/06/2018 |
3.53
|
0 | 3.75 | 3.53 | 3.53 | 0 | 0 | 0 | |
25/06/2018 |
3.75
|
200 | 3.75 | 3.75 | 3.31 | 0 | 100 | -0.0 | |
22/06/2018 |
3.75
|
2,800 | 3.75 | 3.75 | 3.75 | 600 | 0 | 0.0 | |
21/06/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
20/06/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
19/06/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
18/06/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
15/06/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
14/06/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
13/06/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
12/06/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
11/06/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
08/06/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
07/06/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
06/06/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
05/06/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
04/06/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
01/06/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
31/05/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
30/05/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
29/05/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
28/05/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
25/05/2018 |
3.75
|
100 | 3.26 | 3.75 | 3.75 | 0 | 0 | 0 | |
24/05/2018 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
23/05/2018 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
22/05/2018 |
3.26
|
100 | 3.69 | 3.69 | 3.26 | 0 | 100 | -0.0 | |
21/05/2018 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
18/05/2018 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
17/05/2018 |
3.69
|
100 | 4.24 | 4.24 | 3.69 | 0 | 100 | -0.0 | |
16/05/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
15/05/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
14/05/2018 |
4.24
|
400 | 4.24 | 4.24 | 4.24 | 400 | 0 | 0.0 | |
11/05/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
10/05/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/05/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
09/05/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
08/05/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
07/05/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
04/05/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
03/05/2018 |
4.24
|
100 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
02/05/2018 |
4.24
|
5,100 | 3.75 | 4.24 | 4.24 | 0 | 0 | 0 | |
27/04/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
26/04/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
24/04/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
23/04/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
20/04/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
19/04/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
18/04/2018 |
3.75
|
100 | 3.71 | 3.75 | 3.75 | 0 | 0 | 0 | |
17/04/2018 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
16/04/2018 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
13/04/2018 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
12/04/2018 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
11/04/2018 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
10/04/2018 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
09/04/2018 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
06/04/2018 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
05/04/2018 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
04/04/2018 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
03/04/2018 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
02/04/2018 |
3.71
|
200 | 2.65 | 3.71 | 3.71 | 0 | 0 | 0 | |
30/03/2018 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |