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) |
-1.04 | -5.37% | 69,500 | -300 | -0.0 |
18
19.54
18.40
|
2 tháng
(2024-07-22) |
-0.11 | -0.62% | 100,200 | -300 | -0.0 |
17.86
19.54
18.40
|
3 tháng
(2024-06-21) |
0.07 | 0.39% | 161,300 | -1,200 | -0.0 |
17.86
19.72
18.40
|
6 tháng
(2024-03-25) |
0.63 | 3.55% | 354,200 | -3,800 | -0.1 |
17.30
19.72
18.40
|
12 tháng
(2023-09-25) |
-1.32 | -6.71% | 675,800 | -61,900 | -1.2 |
17.30
19.72
18.40
|
24 tháng
(2022-09-30) |
-2.03 | -9.92% | 1,779,071 | -72,100 | -1.4 |
15.09
24.10
18.40
|
36 tháng
(2021-10-05) |
2.68 | 17.06% | 5,178,580 | -36,888 | -0.5 |
14.87
25.99
18.40
|
60 tháng
(2019-10-16) |
11.63 | 171.66% | 7,223,366 | -340,188 | -3.8 |
3.45
25.99
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
4.64
|
200 | 4.58 | 5.04 | 4.64 | 0 | 0 | 0 | |
17/09/2018 |
4.58
|
100 | 4.53 | 4.58 | 4.58 | 0 | 0 | 0 | |
14/09/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
13/09/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
12/09/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
11/09/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
10/09/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
07/09/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
06/09/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
05/09/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
04/09/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
31/08/2018 |
4.53
|
200 | 4.47 | 4.87 | 4.53 | 0 | 0 | 0 | |
30/08/2018 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
29/08/2018 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
28/08/2018 |
4.47
|
100 | 4.93 | 4.93 | 4.47 | 0 | 100 | -0.0 | |
27/08/2018 |
4.93
|
200 | 4.53 | 4.93 | 4.53 | 0 | 100 | -0.0 | |
24/08/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
23/08/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
22/08/2018 |
4.53
|
100 | 4.13 | 4.53 | 4.53 | 0 | 0 | 0 | |
21/08/2018 |
4.13
|
200 | 3.78 | 4.13 | 3.61 | 0 | 0 | 0 | |
20/08/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
17/08/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
16/08/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
15/08/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
14/08/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
13/08/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
10/08/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
09/08/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
08/08/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
07/08/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
06/08/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
03/08/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
02/08/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
01/08/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
31/07/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
30/07/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
27/07/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
26/07/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
25/07/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
24/07/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
23/07/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
20/07/2018 |
3.78
|
100 | 4.13 | 4.13 | 3.78 | 0 | 0 | 0 | |
19/07/2018 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
18/07/2018 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
17/07/2018 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
16/07/2018 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
13/07/2018 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
12/07/2018 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
11/07/2018 |
4.13
|
100 | 3.78 | 4.13 | 4.13 | 0 | 0 | 0 | |
10/07/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
09/07/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
06/07/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
05/07/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
04/07/2018 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
03/07/2018 |
3.78
|
100 | 4.13 | 4.13 | 3.78 | 0 | 100 | -0.0 | |
02/07/2018 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
29/06/2018 |
4.13
|
100 | 4.58 | 4.58 | 4.13 | 0 | 100 | -0.0 | |
28/06/2018 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
27/06/2018 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
26/06/2018 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
25/06/2018 |
4.58
|
900 | 4.87 | 5.33 | 4.58 | 0 | 0 | 0 | |
22/06/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
21/06/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
20/06/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
19/06/2018 |
4.87
|
500 | 5.33 | 5.73 | 4.87 | 0 | 0 | 0 | |
18/06/2018 |
5.33
|
100 | 4.87 | 5.33 | 5.33 | 0 | 100 | -0.0 | |
15/06/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
14/06/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
13/06/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
12/06/2018 |
4.87
|
100 | 5.27 | 5.27 | 4.87 | 0 | 0 | 0 | |
11/06/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
08/06/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
07/06/2018 |
5.27
|
600 | 5.44 | 5.73 | 5.27 | 0 | 0 | 0 | |
06/06/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
05/06/2018 |
5.44
|
200 | 5.39 | 5.44 | 4.93 | 0 | 100 | -0.0 | |
04/06/2018 |
5.39
|
300 | 5.33 | 5.85 | 5.39 | 0 | 0 | 0 | |
01/06/2018 |
5.33
|
100 | 4.87 | 5.33 | 5.33 | 0 | 0 | 0 | |
31/05/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
30/05/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
29/05/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
28/05/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
25/05/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
24/05/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
23/05/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
22/05/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
21/05/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
18/05/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
17/05/2018: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
17/05/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
16/05/2018 |
4.87
|
200 | 4.82 | 5.29 | 4.87 | 0 | 0 | 0 | |
15/05/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
14/05/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
11/05/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
10/05/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
09/05/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
08/05/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
07/05/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
04/05/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
03/05/2018 |
4.82
|
100 | 5.29 | 5.29 | 4.82 | 0 | 0 | 0 | |
02/05/2018 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
27/04/2018 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |