Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.40 | 3.51% | 15,800 | 1,500 | 0.0 |
11.40
11.80
11.80
|
2 tháng
(2024-09-09) |
0.84 | 7.68% | 210,400 | 106,600 | 1.2 |
10.96
12.60
11.80
|
3 tháng
(2024-08-12) |
1.85 | 18.65% | 225,000 | 110,700 | 1.3 |
9.95
12.60
11.80
|
6 tháng
(2024-05-13) |
1.95 | 19.76% | 340,700 | 136,800 | 1.6 |
9.67
12.60
11.80
|
12 tháng
(2023-11-14) |
3.01 | 34.18% | 456,237 | 152,300 | 1.7 |
8.75
12.60
11.80
|
24 tháng
(2022-11-21) |
4.05 | 52.33% | 766,450 | 192,200 | 2.1 |
6.90
12.60
11.80
|
36 tháng
(2021-11-24) |
0.05 | 0.44% | 3,725,254 | 565,900 | 5.8 |
6.35
12.60
11.80
|
60 tháng
(2019-12-05) |
7.80 | 194.68% | 9,633,146 | 596,700 | 6.2 |
4
12.69
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/01/2020 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
17/01/2020 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
16/01/2020 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
15/01/2020 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
14/01/2020 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
13/01/2020 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
10/01/2020 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
09/01/2020 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
08/01/2020 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
07/01/2020 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
06/01/2020 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
03/01/2020 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
02/01/2020 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
31/12/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
30/12/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
27/12/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
26/12/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
25/12/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
24/12/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
23/12/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
20/12/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
19/12/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
18/12/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
17/12/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
16/12/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
13/12/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
12/12/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
11/12/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
10/12/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
09/12/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
06/12/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
05/12/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
04/12/2019 |
4.00
|
200 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
03/12/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
02/12/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
29/11/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
28/11/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
27/11/2019 |
4.08
|
100 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
26/11/2019: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
26/11/2019 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
25/11/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
22/11/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
21/11/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
20/11/2019 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
19/11/2019 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
18/11/2019 |
4.64
|
600 | 4.35 | 4.64 | 4.35 | 0 | 0 | 0 | |
15/11/2019 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
14/11/2019 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
13/11/2019 |
4.35
|
600 | 4.92 | 4.92 | 4.35 | 0 | 0 | 0 | |
12/11/2019 |
4.28
|
100 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
11/11/2019 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
08/11/2019 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
07/11/2019 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
06/11/2019 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
05/11/2019 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
04/11/2019 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
01/11/2019 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
31/10/2019 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
30/10/2019 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
29/10/2019 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
28/10/2019 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
25/10/2019 |
3.78
|
100 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
24/10/2019 |
4.64
|
200 | 4.07 | 4.64 | 4.07 | 0 | 0 | 0 | |
23/10/2019 |
4.00
|
300 | 4.00 | 5.21 | 4.00 | 0 | 0 | 0 | |
22/10/2019 |
4.57
|
100 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
21/10/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
18/10/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
17/10/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
16/10/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
15/10/2019 |
4.07
|
100 | 4.00 | 4.07 | 4.07 | 0 | 0 | 0 | |
14/10/2019 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
11/10/2019 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
10/10/2019 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
09/10/2019 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
08/10/2019 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
07/10/2019 |
4.07
|
100 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
04/10/2019 |
4.28
|
100 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
03/10/2019 |
4.92
|
300 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
02/10/2019 |
4.28
|
300 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
01/10/2019 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
30/09/2019 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
27/09/2019 |
3.43
|
200 | 4.14 | 4.14 | 3.43 | 0 | 0 | 0 | |
26/09/2019 |
3.64
|
100 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
25/09/2019 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
24/09/2019 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
23/09/2019 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
20/09/2019 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
19/09/2019 |
3.92
|
300 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
18/09/2019 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
17/09/2019 |
3.92
|
100 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
16/09/2019 |
4.57
|
200 | 3.85 | 4.57 | 3.85 | 0 | 0 | 0 | |
13/09/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
12/09/2019 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
11/09/2019 |
4.00
|
100 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
10/09/2019 |
4.42
|
100 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
09/09/2019 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
06/09/2019 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
05/09/2019 |
4.42
|
100 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
04/09/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
03/09/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
30/08/2019 |
4.50
|
300 | 4.21 | 5.28 | 4.21 | 0 | 0 | 0 |