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) |
-0.10 | -0.84% | 5,800 | 500 | 0.0 |
11.42
11.90
11.90
|
2 tháng
(2024-07-22) |
-1.34 | -10.18% | 24,300 | 500 | 0.0 |
11.42
13.52
11.90
|
3 tháng
(2024-06-24) |
-2.38 | -16.81% | 46,300 | 500 | 0.0 |
11.42
14.66
11.90
|
6 tháng
(2024-03-25) |
-0.67 | -5.38% | 87,900 | 2,600 | 0.0 |
11.14
14.66
11.90
|
12 tháng
(2023-09-26) |
-0.29 | -2.40% | 130,100 | -6,600 | -0.1 |
10.95
14.66
11.90
|
24 tháng
(2022-10-03) |
3.98 | 50.88% | 199,292 | -16,100 | -0.2 |
7.21
14.66
11.90
|
36 tháng
(2021-10-06) |
0.17 | 1.43% | 547,257 | -26,000 | -0.4 |
7.21
17.10
11.90
|
60 tháng
(2019-10-17) |
6.32 | 115.31% | 694,991 | -31,000 | -0.4 |
4.74
17.10
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
28/11/2019 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
27/11/2019 |
4.92
|
100 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
26/11/2019 |
4.92
|
1,000 | 4.88 | 4.92 | 4.92 | 0 | 0 | 0 | |
25/11/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
22/11/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
21/11/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
20/11/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
19/11/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
18/11/2019 |
4.88
|
100 | 5.13 | 5.13 | 4.88 | 0 | 0 | 0 | |
15/11/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
14/11/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
13/11/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
12/11/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
11/11/2019 |
5.13
|
1,200 | 5.13 | 5.13 | 4.64 | 0 | 0 | 0 | |
08/11/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
07/11/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
06/11/2019 |
5.13
|
100 | 5.27 | 5.27 | 5.13 | 0 | 0 | 0 | |
05/11/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
04/11/2019 |
5.27
|
400 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
01/11/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
31/10/2019 |
5.27
|
1,000 | 5.06 | 5.27 | 5.27 | 0 | 0 | 0 | |
30/10/2019 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
29/10/2019 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
28/10/2019 |
5.06
|
100 | 5.59 | 5.59 | 5.06 | 0 | 0 | 0 | |
25/10/2019 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
24/10/2019 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
23/10/2019 |
5.59
|
100 | 5.09 | 5.59 | 5.59 | 0 | 0 | 0 | |
22/10/2019 |
5.09
|
300 | 5.48 | 5.48 | 5.09 | 0 | 0 | 0 | |
21/10/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
18/10/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
17/10/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
16/10/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
15/10/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
14/10/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
11/10/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
10/10/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
09/10/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
08/10/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
07/10/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
04/10/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
03/10/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
02/10/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
01/10/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
30/09/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
27/09/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
26/09/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
25/09/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
24/09/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
23/09/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
20/09/2019 |
5.48
|
2,000 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
19/09/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
18/09/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
17/09/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
16/09/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
13/09/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
12/09/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
11/09/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
10/09/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
09/09/2019 |
5.48
|
1,700 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
06/09/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
05/09/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
04/09/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
03/09/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
30/08/2019 |
5.48
|
1,000 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
29/08/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
28/08/2019 |
5.48
|
300 | 6.04 | 6.04 | 5.48 | 0 | 0 | 0 | |
27/08/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
26/08/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
23/08/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
22/08/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
21/08/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
20/08/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
19/08/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
16/08/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
15/08/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
14/08/2019 |
6.04
|
300 | 6.18 | 6.18 | 6.04 | 0 | 0 | 0 | |
13/08/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
12/08/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
09/08/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
08/08/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
07/08/2019 |
6.18
|
3,144 | 5.62 | 6.18 | 5.62 | 0 | 0 | 0 | |
06/08/2019 |
5.62
|
300 | 5.97 | 5.97 | 5.62 | 0 | 0 | 0 | |
05/08/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
02/08/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
01/08/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
31/07/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
30/07/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
29/07/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
29/07/2019 |
5.97
|
2,500 | 5.48 | 5.97 | 5.97 | 0 | 0 | 0 | |
26/07/2019 |
5.48
|
1,300 | 5.54 | 5.54 | 5.48 | 0 | 0 | 0 | |
25/07/2019 |
5.54
|
400 | 5.45 | 5.54 | 5.54 | 0 | 0 | 0 | |
24/07/2019 |
5.45
|
11,600 | 5.45 | 5.45 | 5.45 | 0 | 1,600 | -0.0 | |
23/07/2019 |
5.45
|
3,500 | 5.48 | 5.48 | 5.45 | 0 | 0 | 0 | |
22/07/2019 |
5.48
|
300 | 5.45 | 5.48 | 5.48 | 0 | 300 | -0.0 | |
19/07/2019 |
5.45
|
200 | 5.51 | 5.51 | 5.45 | 0 | 0 | 0 | |
18/07/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
17/07/2019 |
5.51
|
1,300 | 5.45 | 5.51 | 5.42 | 0 | 500 | -0.0 | |
16/07/2019 |
5.45
|
1 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
15/07/2019 |
5.45
|
2,335 | 5.45 | 5.45 | 4.97 | 0 | 1,200 | -0.0 | |
12/07/2019 |
5.45
|
500 | 5.45 | 5.45 | 5.45 | 0 | 500 | -0.0 |