Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
1.20 | 11.65% | 43,421 | 800 | 0.0 |
10.30
11.70
11.50
|
2 tháng
(2024-09-23) |
0 | 0% | 75,123 | 3,500 | 0.0 |
10.30
11.70
11.50
|
3 tháng
(2024-08-26) |
0.50 | 4.55% | 87,925 | 3,500 | 0.0 |
10.30
11.70
11.50
|
6 tháng
(2024-05-27) |
0.79 | 7.35% | 191,023 | 700 | 0.0 |
10.30
11.70
11.50
|
12 tháng
(2023-11-28) |
1.50 | 14.97% | 293,800 | -24,000 | -0.3 |
10
11.77
11.50
|
24 tháng
(2022-12-05) |
2.20 | 23.62% | 1,227,699 | -25,100 | -0.3 |
8.45
12.11
11.50
|
36 tháng
(2021-12-08) |
1.63 | 16.49% | 2,832,552 | -23,400 | -0.2 |
8.45
12.11
11.50
|
60 tháng
(2019-12-19) |
6.27 | 120.09% | 4,745,305 | -499,020 | -4.7 |
4.45
12.11
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2020 |
6.40
|
800 | 5.86 | 6.40 | 6.40 | 0 | 0 | 0 | |
07/02/2020 |
5.86
|
100 | 5.39 | 5.86 | 5.86 | 0 | 0 | 0 | |
06/02/2020 |
5.39
|
100 | 5.05 | 5.39 | 5.39 | 0 | 0 | 0 | |
05/02/2020 |
5.05
|
100 | 4.85 | 5.05 | 5.05 | 0 | 0 | 0 | |
04/02/2020 |
4.85
|
187 | 4.45 | 4.85 | 4.85 | 0 | 0 | 0 | |
03/02/2020 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
31/01/2020 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
30/01/2020 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
22/01/2020 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
21/01/2020 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
20/01/2020 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
17/01/2020 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
16/01/2020 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
15/01/2020 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
14/01/2020 |
4.45
|
70 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
13/01/2020 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
10/01/2020 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
09/01/2020 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
08/01/2020 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
07/01/2020 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
06/01/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
06/01/2020 |
4.45
|
100 | 4.78 | 4.78 | 4.45 | 0 | 0 | 0 | |
03/01/2020 |
4.78
|
100 | 5.23 | 5.23 | 4.78 | 0 | 0 | 0 | |
02/01/2020 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
31/12/2019 |
5.23
|
20 | 5.23 | 5.23 | 5.23 | 0 | 20 | -0.0 | |
30/12/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
27/12/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
26/12/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
25/12/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
24/12/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
23/12/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
20/12/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
19/12/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
18/12/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
17/12/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
16/12/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
13/12/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
12/12/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
11/12/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
10/12/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
09/12/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
06/12/2019 |
5.23
|
100 | 5.67 | 5.67 | 5.23 | 0 | 0 | 0 | |
05/12/2019 |
5.67
|
700 | 5.67 | 5.67 | 5.67 | 0 | 700 | -0.0 | |
04/12/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
03/12/2019 |
5.67
|
2,200 | 5.29 | 5.67 | 5.67 | 0 | 2,200 | -0.0 | |
02/12/2019 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
29/11/2019 |
5.29
|
100 | 5.67 | 5.67 | 5.29 | 0 | 0 | 0 | |
28/11/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
27/11/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
26/11/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
25/11/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
22/11/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
21/11/2019 |
5.67
|
200 | 6.11 | 6.11 | 5.60 | 0 | 0 | 0 | |
20/11/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
19/11/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
18/11/2019 |
6.11
|
100 | 5.98 | 6.11 | 6.11 | 0 | 0 | 0 | |
15/11/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
14/11/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
13/11/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
12/11/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
11/11/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
08/11/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
07/11/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
06/11/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
05/11/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
04/11/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
01/11/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
31/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
30/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
29/10/2019 |
5.98
|
1,900 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
28/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
25/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
24/10/2019 |
5.98
|
2,000 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
23/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
22/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
21/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
18/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
17/10/2019 |
5.98
|
67 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
16/10/2019 |
5.98
|
1,000 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
15/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
14/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
11/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
10/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
09/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
08/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
07/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
04/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
03/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
02/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
01/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
30/09/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
27/09/2019 |
5.98
|
6,000 | 5.98 | 6.04 | 5.98 | 0 | 0 | 0 | |
26/09/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
25/09/2019 |
5.98
|
2,000 | 5.92 | 5.98 | 5.98 | 0 | 0 | 0 | |
24/09/2019 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
23/09/2019 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
20/09/2019 |
5.92
|
1,000 | 6.30 | 6.30 | 5.92 | 0 | 0 | 0 | |
19/09/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
18/09/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
17/09/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
16/09/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |