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) |
-0.20 | -2% | 119,800 | 0 | 0 |
9.80
10.20
9.80
|
2 tháng
(2024-07-22) |
-0.11 | -1.16% | 369,700 | -1,500 | -0.0 |
9.80
10.90
9.80
|
3 tháng
(2024-06-24) |
-0.30 | -2.97% | 621,400 | 600 | 0.0 |
9.73
10.90
9.80
|
6 tháng
(2024-03-25) |
0.53 | 5.76% | 1,053,100 | -10,200 | -0.1 |
8.99
10.90
9.80
|
12 tháng
(2023-09-26) |
0.35 | 3.69% | 1,697,400 | -59,100 | -0.6 |
8.90
10.90
9.80
|
24 tháng
(2022-10-03) |
-1.51 | -13.35% | 3,868,567 | -22,300 | -0.2 |
6.65
11.39
9.80
|
36 tháng
(2021-10-06) |
-0.90 | -8.43% | 15,528,530 | 113,100 | 2.1 |
6.65
18.95
9.80
|
60 tháng
(2019-10-17) |
6.04 | 160.38% | 31,342,818 | -1,104,800 | -8.2 |
3.52
18.95
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
4.25
|
1,700 | 4.36 | 4.36 | 4.25 | 0 | 0 | 0 | |
18/09/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
17/09/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
14/09/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
13/09/2018 |
4.36
|
100 | 3.98 | 4.36 | 4.36 | 0 | 0 | 0 | |
12/09/2018 |
3.98
|
100 | 4.36 | 4.36 | 3.98 | 0 | 100 | -0.0 | |
11/09/2018 |
4.36
|
200 | 4.36 | 4.36 | 4.04 | 0 | 100 | -0.0 | |
10/09/2018 |
4.36
|
200 | 3.98 | 4.36 | 4.36 | 0 | 0 | 0 | |
07/09/2018 |
3.98
|
100 | 4.36 | 4.36 | 3.98 | 0 | 100 | -0.0 | |
06/09/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
05/09/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
04/09/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
31/08/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
30/08/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
29/08/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
28/08/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
27/08/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
24/08/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
23/08/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
22/08/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
21/08/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
20/08/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
17/08/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
16/08/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
15/08/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
14/08/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
13/08/2018 |
4.36
|
3,400 | 4.25 | 4.36 | 4.36 | 3,400 | 0 | 0.0 | |
10/08/2018 |
4.25
|
100 | 4.09 | 4.25 | 4.25 | 0 | 0 | 0 | |
09/08/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
08/08/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
07/08/2018 |
4.09
|
10,000 | 4.04 | 4.09 | 4.04 | 2,000 | 0 | 0.0 | |
06/08/2018 |
4.04
|
100 | 4.36 | 4.36 | 4.04 | 0 | 100 | -0.0 | |
03/08/2018 |
4.36
|
300 | 3.98 | 4.36 | 4.36 | 0 | 0 | 0 | |
02/08/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
01/08/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
31/07/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
30/07/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
27/07/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
26/07/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
25/07/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
24/07/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
23/07/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
20/07/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
19/07/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
18/07/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
17/07/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
16/07/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
13/07/2018 |
3.98
|
3,000 | 3.98 | 3.98 | 3.98 | 1,000 | 0 | 0.0 | |
12/07/2018 |
3.98
|
1,900 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
11/07/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
10/07/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
09/07/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
06/07/2018 |
3.98
|
1,200 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
05/07/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
04/07/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
03/07/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
02/07/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
29/06/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
28/06/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
27/06/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
26/06/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
25/06/2018 |
3.98
|
100 | 4.25 | 4.25 | 3.98 | 0 | 100 | -0.0 | |
22/06/2018 |
4.25
|
1,000 | 4.36 | 4.36 | 4.25 | 0 | 0 | 0 | |
21/06/2018 |
4.36
|
3,200 | 4.36 | 4.36 | 4.20 | 0 | 0 | 0 | |
20/06/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
19/06/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
18/06/2018 |
4.36
|
9,000 | 3.98 | 4.36 | 4.36 | 0 | 0 | 0 | |
15/06/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
14/06/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
13/06/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
12/06/2018 |
3.98
|
18,000 | 4.09 | 4.09 | 3.98 | 6,600 | 0 | 0.1 | |
11/06/2018 |
4.09
|
3,700 | 4.04 | 4.09 | 4.09 | 2,000 | 0 | 0.0 | |
08/06/2018 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
07/06/2018 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
06/06/2018 |
4.04
|
14,000 | 4.04 | 4.09 | 4.04 | 3,300 | 0 | 0.0 | |
05/06/2018 |
4.04
|
8,000 | 4.09 | 4.09 | 4.04 | 2,000 | 0 | 0.0 | |
04/06/2018 |
4.09
|
3,000 | 4.14 | 4.14 | 4.09 | 2,400 | 0 | 0.0 | |
01/06/2018 |
4.14
|
1,200 | 4.09 | 4.14 | 4.14 | 0 | 1,200 | -0.0 | |
31/05/2018 |
4.09
|
3,000 | 4.36 | 4.36 | 4.09 | 0 | 0 | 0 | |
30/05/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
29/05/2018: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
29/05/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
28/05/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
25/05/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
24/05/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
23/05/2018 |
4.36
|
1,500 | 4.31 | 4.36 | 4.36 | 0 | 0 | 0 | |
22/05/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
21/05/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
18/05/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
17/05/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
16/05/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
15/05/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
14/05/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
11/05/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
10/05/2018 |
4.31
|
5,000 | 4.31 | 4.31 | 4.31 | 2,000 | 0 | 0.0 | |
09/05/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
08/05/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
07/05/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
04/05/2018 |
4.31
|
1,200 | 4.26 | 4.31 | 4.31 | 0 | 0 | 0 | |
03/05/2018 |
4.26
|
2,100 | 4.59 | 4.59 | 4.22 | 0 | 100 | -0.0 | |
02/05/2018 |
4.59
|
2,000 | 5.01 | 5.01 | 4.54 | 2,000 | 100 | 0.0 |