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) |
0.80 | 6.35% | 94,300 | 0 | 0 |
12.50
13.50
13.40
|
2 tháng
(2024-07-22) |
0.80 | 6.35% | 134,200 | 0 | 0 |
12.30
13.50
13.40
|
3 tháng
(2024-06-21) |
0.80 | 6.35% | 182,100 | 0 | 0 |
12.30
13.50
13.40
|
6 tháng
(2024-03-25) |
1.10 | 8.94% | 307,606 | -2,100 | -0.0 |
11.60
14
13.40
|
12 tháng
(2023-09-25) |
2.16 | 19.17% | 772,569 | -2,100 | -0.0 |
10.90
14
13.40
|
24 tháng
(2022-09-30) |
0.09 | 0.71% | 1,354,559 | -2,100 | -0.0 |
9.93
14
13.40
|
36 tháng
(2021-10-05) |
1.08 | 8.81% | 5,891,591 | -600 | -0.0 |
9.93
14.09
13.40
|
60 tháng
(2019-10-16) |
4.46 | 49.86% | 12,808,802 | -5,600 | 0.2 |
6.51
14.09
13.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
5.43
|
100 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
17/09/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
14/09/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
13/09/2018 |
5.28
|
20 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
12/09/2018 |
5.43
|
5,500 | 5.43 | 5.43 | 5.28 | 0 | 0 | 0 | |
11/09/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
10/09/2018 |
5.43
|
200 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
07/09/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
06/09/2018 |
5.43
|
100 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
05/09/2018 |
5.43
|
320 | 5.51 | 5.51 | 5.43 | 0 | 0 | 0 | |
04/09/2018 |
5.66
|
5,200 | 5.28 | 5.66 | 5.28 | 0 | 0 | 0 | |
31/08/2018 |
5.28
|
11,000 | 5.35 | 5.35 | 5.28 | 0 | 0 | 0 | |
30/08/2018 |
5.28
|
100 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
29/08/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
28/08/2018 |
5.28
|
1,700 | 5.66 | 5.66 | 5.28 | 0 | 0 | 0 | |
27/08/2018 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
24/08/2018 |
5.66
|
3,100 | 5.28 | 5.66 | 5.28 | 0 | 0 | 0 | |
23/08/2018 |
5.28
|
700 | 5.81 | 5.81 | 5.28 | 0 | 0 | 0 | |
22/08/2018 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
21/08/2018 |
5.81
|
424 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
20/08/2018 |
5.13
|
56 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
17/08/2018 |
5.13
|
3,367 | 5.28 | 5.28 | 5.13 | 0 | 0 | 0 | |
16/08/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
15/08/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
14/08/2018 |
5.43
|
779 | 5.20 | 5.43 | 5.43 | 0 | 0 | 0 | |
13/08/2018 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
10/08/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
09/08/2018 |
5.43
|
100 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
08/08/2018 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
07/08/2018 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
06/08/2018 |
5.35
|
1,200 | 6.03 | 6.03 | 5.35 | 0 | 0 | 0 | |
03/08/2018 |
5.96
|
100 | 5.96 | 5.96 | 5.96 | 100 | 0 | 0.0 | |
02/08/2018 |
5.20
|
400 | 6.11 | 6.11 | 5.20 | 100 | 0 | 0.0 | |
01/08/2018 |
5.35
|
200 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
31/07/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
31/07/2018 |
5.20
|
1,300 | 5.66 | 5.66 | 5.28 | 0 | 0 | 0 | |
30/07/2018 |
5.28
|
1,400 | 5.48 | 5.48 | 5.07 | 0 | 0 | 0 | |
27/07/2018 |
5.28
|
500 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
26/07/2018 |
5.28
|
210 | 5.83 | 5.83 | 5.28 | 100 | 0 | 0.0 | |
25/07/2018 |
5.21
|
100 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
24/07/2018 |
5.28
|
13,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
23/07/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
20/07/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
19/07/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
18/07/2018 |
5.14
|
5,000 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
17/07/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
16/07/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
13/07/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
12/07/2018 |
5.14
|
3,300 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
11/07/2018 |
5.14
|
100 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
10/07/2018 |
5.14
|
5,800 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
09/07/2018 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
06/07/2018 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
05/07/2018 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
04/07/2018 |
4.94
|
2,503 | 5.14 | 5.14 | 4.94 | 0 | 0 | 0 | |
03/07/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
02/07/2018 |
5.14
|
10,708 | 4.94 | 5.14 | 4.80 | 0 | 0 | 0 | |
29/06/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
28/06/2018 |
5.14
|
200 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
27/06/2018 |
5.21
|
300 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
26/06/2018 |
5.28
|
1,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
25/06/2018 |
5.14
|
10 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
22/06/2018 |
5.14
|
200 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
21/06/2018 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
20/06/2018 |
4.80
|
5,879 | 4.94 | 4.94 | 4.80 | 0 | 0 | 0 | |
19/06/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
18/06/2018 |
5.14
|
58 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
15/06/2018 |
5.14
|
8,370 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
14/06/2018 |
5.14
|
100 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
13/06/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
12/06/2018 |
5.48
|
28,583 | 5.14 | 5.48 | 5.14 | 0 | 0 | 0 | |
11/06/2018 |
5.21
|
498 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
08/06/2018 |
5.48
|
14,249 | 5.14 | 5.48 | 5.14 | 0 | 0 | 0 | |
07/06/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
06/06/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
05/06/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
04/06/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
01/06/2018 |
5.14
|
14,700 | 5.14 | 5.14 | 4.94 | 0 | 0 | 0 | |
31/05/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
30/05/2018 |
5.14
|
4,300 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
29/05/2018 |
5.14
|
600 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
28/05/2018 |
5.14
|
4,000 | 4.73 | 5.42 | 5.14 | 0 | 0 | 0 | |
25/05/2018 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
24/05/2018 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
23/05/2018 |
4.73
|
100 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
22/05/2018 |
5.42
|
3,000 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
21/05/2018 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
18/05/2018 |
4.73
|
100 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
17/05/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
16/05/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
15/05/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
14/05/2018 |
5.48
|
100 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
11/05/2018 |
6.03
|
5,010 | 5.96 | 6.03 | 5.96 | 0 | 0 | 0 | |
10/05/2018 |
5.42
|
5,000 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
09/05/2018 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
08/05/2018 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
07/05/2018 |
4.73
|
100 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
04/05/2018 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
03/05/2018 |
5.42
|
2,000 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
02/05/2018 |
5.42
|
2,400 | 4.73 | 5.42 | 4.73 | 0 | 0 | 0 | |
27/04/2018 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |