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 | 0% | 46,800 | 0 | 0 |
17.90
18.20
18.10
|
2 tháng
(2024-07-22) |
0.10 | 0.56% | 96,300 | -200 | -0.0 |
17.80
18.20
18.10
|
3 tháng
(2024-06-21) |
0.10 | 0.56% | 194,100 | -200 | -0.0 |
17.80
18.30
18.10
|
6 tháng
(2024-03-25) |
0.72 | 4.16% | 592,300 | -200 | -0.0 |
16.34
18.70
18.10
|
12 tháng
(2023-09-25) |
3.61 | 24.92% | 1,299,200 | -300 | -0.0 |
14.22
18.70
18.10
|
24 tháng
(2022-09-30) |
-0.87 | -4.61% | 2,109,789 | -600 | -0.0 |
13.42
18.97
18.10
|
36 tháng
(2021-10-05) |
0.81 | 4.68% | 4,104,907 | 21,000 | 0.5 |
13.42
23.61
18.10
|
60 tháng
(2019-10-16) |
12.65 | 232.31% | 6,393,319 | 21,130 | 0.5 |
4.64
23.61
18.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/04/2020 |
5.89
|
3,400 | 5.89 | 5.89 | 5.76 | 0 | 0 | 0 | |
21/04/2020 |
5.89
|
1,000 | 6.02 | 6.02 | 5.89 | 0 | 0 | 0 | |
20/04/2020 |
6.02
|
2,510 | 6.21 | 6.21 | 5.89 | 0 | 0 | 0 | |
17/04/2020 |
6.21
|
10,200 | 5.95 | 6.21 | 5.82 | 0 | 0 | 0 | |
16/04/2020 |
5.95
|
8,160 | 6.02 | 6.02 | 5.82 | 30 | 0 | 0.0 | |
15/04/2020 |
6.02
|
4,900 | 6.47 | 6.47 | 5.89 | 0 | 0 | 0 | |
14/04/2020 |
6.47
|
600 | 6.67 | 6.67 | 6.47 | 0 | 0 | 0 | |
13/04/2020: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
13/04/2020 |
6.67
|
8,700 | 5.82 | 6.67 | 6.28 | 0 | 0 | 0 | |
10/04/2020 |
5.82
|
21,970 | 6.09 | 6.15 | 5.82 | 0 | 0 | 0 | |
09/04/2020 |
6.09
|
21,500 | 6.20 | 6.20 | 5.93 | 0 | 0 | 0 | |
08/04/2020 |
6.20
|
7,800 | 6.15 | 6.20 | 6.04 | 0 | 0 | 0 | |
07/04/2020 |
6.15
|
2,000 | 6.36 | 6.36 | 6.15 | 0 | 0 | 0 | |
06/04/2020 |
6.36
|
14,700 | 5.66 | 6.42 | 5.82 | 0 | 0 | 0 | |
03/04/2020 |
5.66
|
100 | 5.55 | 5.66 | 5.66 | 0 | 0 | 0 | |
01/04/2020 |
5.55
|
2,000 | 5.28 | 5.55 | 5.55 | 0 | 0 | 0 | |
31/03/2020 |
5.28
|
600 | 4.64 | 5.28 | 4.96 | 0 | 0 | 0 | |
30/03/2020 |
4.64
|
2,000 | 5.39 | 5.39 | 4.64 | 0 | 0 | 0 | |
27/03/2020 |
5.39
|
31,400 | 6.04 | 6.04 | 5.39 | 0 | 0 | 0 | |
26/03/2020 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
25/03/2020 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
24/03/2020 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
23/03/2020 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
20/03/2020 |
6.04
|
100 | 5.39 | 6.04 | 6.04 | 0 | 0 | 0 | |
19/03/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
18/03/2020 |
5.39
|
300 | 5.93 | 5.93 | 5.39 | 0 | 0 | 0 | |
17/03/2020 |
5.93
|
100 | 5.39 | 5.93 | 5.93 | 0 | 0 | 0 | |
16/03/2020 |
5.39
|
200 | 5.93 | 5.93 | 5.39 | 0 | 0 | 0 | |
13/03/2020 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
12/03/2020 |
5.93
|
100 | 6.63 | 6.63 | 5.93 | 0 | 0 | 0 | |
11/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
10/03/2020 |
6.63
|
800 | 6.74 | 6.74 | 6.63 | 0 | 0 | 0 | |
09/03/2020 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
06/03/2020 |
6.74
|
100 | 5.88 | 6.74 | 6.74 | 0 | 0 | 0 | |
05/03/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
04/03/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
03/03/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
02/03/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
28/02/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
27/02/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
26/02/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
25/02/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
24/02/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
21/02/2020 |
5.88
|
100 | 5.18 | 5.88 | 5.88 | 0 | 0 | 0 | |
20/02/2020 |
5.18
|
1,100 | 5.23 | 5.23 | 5.18 | 0 | 0 | 0 | |
19/02/2020 |
5.23
|
100 | 5.18 | 5.23 | 5.23 | 0 | 0 | 0 | |
18/02/2020 |
5.18
|
1,900 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
17/02/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
14/02/2020 |
5.18
|
1,000 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
13/02/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
12/02/2020 |
5.18
|
3,800 | 5.12 | 5.28 | 5.12 | 0 | 0 | 0 | |
11/02/2020 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
10/02/2020 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
07/02/2020 |
5.12
|
2,700 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
06/02/2020 |
5.12
|
12,800 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
05/02/2020 |
5.12
|
4,900 | 5.39 | 5.39 | 5.12 | 0 | 0 | 0 | |
04/02/2020 |
5.39
|
6,100 | 5.12 | 5.39 | 5.12 | 0 | 0 | 0 | |
03/02/2020 |
5.12
|
17,300 | 5.12 | 5.12 | 5.02 | 0 | 0 | 0 | |
31/01/2020 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
30/01/2020 |
5.12
|
1,500 | 5.23 | 5.23 | 5.12 | 0 | 0 | 0 | |
22/01/2020 |
5.23
|
1,000 | 5.12 | 5.23 | 5.23 | 0 | 0 | 0 | |
21/01/2020 |
5.12
|
1,000 | 4.96 | 5.12 | 5.12 | 0 | 0 | 0 | |
20/01/2020 |
4.96
|
2,000 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
17/01/2020 |
4.96
|
1,800 | 4.96 | 4.96 | 4.91 | 0 | 0 | 0 | |
16/01/2020 |
4.96
|
1,000 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
15/01/2020 |
4.96
|
1,300 | 4.91 | 4.96 | 4.96 | 0 | 0 | 0 | |
14/01/2020 |
4.91
|
3,000 | 4.96 | 4.96 | 4.91 | 0 | 0 | 0 | |
13/01/2020 |
4.96
|
3,200 | 4.96 | 4.96 | 4.85 | 0 | 0 | 0 | |
10/01/2020 |
4.96
|
1,100 | 4.85 | 4.96 | 4.75 | 0 | 0 | 0 | |
09/01/2020 |
4.85
|
100 | 5.39 | 5.39 | 4.85 | 0 | 0 | 0 | |
08/01/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
07/01/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
06/01/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
03/01/2020 |
5.39
|
100 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
02/01/2020 |
5.39
|
110 | 4.91 | 5.39 | 5.39 | 0 | 0 | 0 | |
31/12/2019 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
30/12/2019 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
27/12/2019 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
26/12/2019 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
25/12/2019 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
24/12/2019 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
23/12/2019 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
20/12/2019 |
4.91
|
600 | 5.07 | 5.07 | 4.91 | 0 | 0 | 0 | |
19/12/2019 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
18/12/2019 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
17/12/2019 |
5.07
|
400 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
16/12/2019 |
5.07
|
200 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
13/12/2019 |
5.07
|
8,000 | 5.07 | 5.39 | 5.07 | 0 | 0 | 0 | |
12/12/2019 |
5.07
|
0 | 4.85 | 5.07 | 5.07 | 0 | 0 | 0 | |
11/12/2019 |
4.85
|
2,500 | 5.12 | 5.12 | 4.85 | 0 | 0 | 0 | |
10/12/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
09/12/2019 |
5.12
|
300 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
06/12/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
05/12/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
04/12/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
03/12/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
02/12/2019 |
5.12
|
600 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
29/11/2019 |
5.12
|
0 | 5.07 | 5.12 | 5.12 | 0 | 0 | 0 | |
28/11/2019 |
5.07
|
4,700 | 5.12 | 5.12 | 5.07 | 0 | 0 | 0 | |
27/11/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
26/11/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |