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) |
-1.60 | -14.29% | 673,500 | 57,500 | 0.6 |
9.40
11.20
9.40
|
2 tháng
(2024-07-22) |
-2.20 | -18.64% | 1,050,000 | 63,100 | 0.7 |
9.40
12
9.40
|
3 tháng
(2024-06-21) |
-3.10 | -24.41% | 2,070,400 | 64,100 | 0.7 |
9.40
12.70
9.40
|
6 tháng
(2024-03-25) |
-1.50 | -13.51% | 4,530,100 | 134,300 | 1.3 |
9.40
12.70
9.40
|
12 tháng
(2023-09-25) |
-2.70 | -21.95% | 5,676,700 | 136,300 | 1.4 |
9.40
13.70
9.40
|
24 tháng
(2022-09-30) |
-5.30 | -35.57% | 7,098,023 | 147,403 | 1.5 |
9.40
16.40
9.40
|
36 tháng
(2021-10-05) |
-5.14 | -34.89% | 9,876,302 | 153,003 | 1.5 |
9.40
20.72
9.40
|
60 tháng
(2019-10-16) |
4.37 | 83.44% | 12,321,419 | 149,003 | 1.3 |
4.92
20.72
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/06/2019 |
4.76
|
300 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
10/06/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
07/06/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
06/06/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
05/06/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
04/06/2019 |
4.76
|
100 | 4.68 | 4.76 | 4.76 | 0 | 0 | 0 | |
03/06/2019 |
4.68
|
0 | 4.76 | 4.68 | 4.68 | 0 | 0 | 0 | |
31/05/2019 |
4.76
|
200 | 4.76 | 4.76 | 4.60 | 0 | 0 | 0 | |
30/05/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
29/05/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
28/05/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
27/05/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
24/05/2019 |
4.76
|
100 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
23/05/2019 |
4.76
|
300 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
22/05/2019 |
4.76
|
1,200 | 4.76 | 4.76 | 4.52 | 0 | 0 | 0 | |
21/05/2019 |
4.76
|
2,000 | 4.76 | 4.76 | 4.68 | 0 | 0 | 0 | |
20/05/2019 |
4.76
|
100 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
17/05/2019 |
4.76
|
1,500 | 4.76 | 4.76 | 4.36 | 0 | 0 | 0 | |
16/05/2019 |
4.76
|
4,100 | 4.76 | 4.76 | 4.44 | 0 | 0 | 0 | |
15/05/2019 |
4.76
|
100 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
14/05/2019 |
4.76
|
1,600 | 4.76 | 4.76 | 4.60 | 0 | 0 | 0 | |
13/05/2019 |
4.76
|
6,500 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
10/05/2019 |
4.76
|
100 | 4.84 | 4.84 | 4.76 | 0 | 0 | 0 | |
09/05/2019: Cổ tức tiền mặt tỉ lệ: 5.48% | |||||||||
09/05/2019 |
4.84
|
13,000 | 4.40 | 4.84 | 4.84 | 0 | 0 | 0 | |
08/05/2019 |
4.40
|
4,787 | 4.40 | 4.40 | 4.19 | 0 | 0 | 0 | |
07/05/2019 |
4.40
|
1,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
06/05/2019 |
4.40
|
4,800 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
03/05/2019 |
4.40
|
1,409 | 4.98 | 4.98 | 4.40 | 0 | 0 | 0 | |
02/05/2019 |
4.98
|
35,108 | 4.33 | 4.98 | 4.40 | 0 | 0 | 0 | |
26/04/2019 |
4.33
|
3,000 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
25/04/2019 |
4.33
|
2,500 | 4.40 | 4.40 | 4.33 | 0 | 0 | 0 | |
24/04/2019 |
4.40
|
800 | 4.40 | 4.40 | 4.26 | 0 | 100 | -0.0 | |
23/04/2019 |
4.40
|
1,200 | 4.33 | 4.40 | 4.26 | 0 | 0 | 0 | |
22/04/2019 |
4.33
|
1,264 | 4.33 | 4.33 | 4.11 | 0 | 0 | 0 | |
19/04/2019 |
4.33
|
1,000 | 4.40 | 4.40 | 4.04 | 0 | 0 | 0 | |
18/04/2019 |
4.40
|
2,775 | 4.33 | 4.40 | 3.97 | 0 | 0 | 0 | |
17/04/2019 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
16/04/2019 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
12/04/2019 |
4.33
|
5,950 | 4.33 | 4.40 | 4.33 | 0 | 0 | 0 | |
11/04/2019 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
10/04/2019 |
4.33
|
200 | 4.40 | 4.40 | 4.33 | 0 | 0 | 0 | |
09/04/2019 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
08/04/2019 |
4.40
|
50 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
05/04/2019 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
04/04/2019 |
4.40
|
114 | 4.33 | 4.40 | 4.40 | 0 | 0 | 0 | |
03/04/2019 |
4.33
|
2,830 | 4.33 | 4.33 | 4.04 | 0 | 0 | 0 | |
02/04/2019 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
01/04/2019 |
4.33
|
1,910 | 4.40 | 4.40 | 4.33 | 0 | 0 | 0 | |
29/03/2019 |
4.40
|
10 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
28/03/2019 |
4.40
|
105 | 3.97 | 4.40 | 4.40 | 0 | 0 | 0 | |
27/03/2019 |
3.97
|
3,210 | 4.33 | 4.33 | 3.97 | 0 | 0 | 0 | |
26/03/2019 |
4.33
|
45 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
25/03/2019 |
4.33
|
50 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
22/03/2019 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
21/03/2019 |
4.33
|
100 | 4.40 | 4.40 | 4.33 | 0 | 0 | 0 | |
20/03/2019 |
4.40
|
30,300 | 4.40 | 4.69 | 4.40 | 0 | 0 | 0 | |
19/03/2019 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
18/03/2019 |
4.40
|
10,100 | 4.33 | 4.40 | 4.40 | 0 | 0 | 0 | |
15/03/2019 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
14/03/2019 |
4.33
|
100 | 4.26 | 4.33 | 4.33 | 0 | 0 | 0 | |
13/03/2019 |
4.26
|
3,200 | 4.40 | 4.40 | 4.26 | 0 | 0 | 0 | |
12/03/2019 |
4.40
|
800 | 4.40 | 4.40 | 4.19 | 0 | 0 | 0 | |
11/03/2019 |
4.40
|
37,500 | 4.11 | 4.40 | 4.19 | 0 | 0 | 0 | |
08/03/2019 |
4.11
|
0 | 4.26 | 4.11 | 4.11 | 0 | 0 | 0 | |
07/03/2019 |
4.26
|
6,125 | 4.11 | 4.26 | 4.04 | 0 | 0 | 0 | |
06/03/2019 |
4.11
|
600 | 4.33 | 4.33 | 4.11 | 0 | 0 | 0 | |
05/03/2019 |
4.33
|
400 | 4.33 | 4.33 | 4.26 | 0 | 0 | 0 | |
04/03/2019 |
4.33
|
200 | 3.97 | 4.33 | 4.33 | 0 | 0 | 0 | |
01/03/2019 |
3.97
|
200 | 4.33 | 4.33 | 3.97 | 0 | 0 | 0 | |
28/02/2019 |
4.33
|
5,100 | 4.33 | 4.33 | 3.75 | 0 | 0 | 0 | |
27/02/2019 |
4.33
|
38,600 | 4.91 | 4.91 | 4.33 | 0 | 0 | 0 | |
26/02/2019 |
4.91
|
714 | 4.33 | 4.91 | 4.33 | 0 | 0 | 0 | |
25/02/2019 |
4.33
|
100 | 4.84 | 4.84 | 4.33 | 0 | 0 | 0 | |
22/02/2019 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
21/02/2019 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
20/02/2019 |
4.84
|
200 | 4.47 | 4.84 | 4.84 | 0 | 0 | 0 | |
19/02/2019 |
4.47
|
6,300 | 4.76 | 4.76 | 4.47 | 0 | 0 | 0 | |
18/02/2019 |
4.76
|
2 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
15/02/2019 |
4.76
|
1 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
14/02/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
13/02/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
12/02/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
11/02/2019 |
4.76
|
0 | 4.91 | 4.76 | 4.76 | 0 | 0 | 0 | |
01/02/2019 |
4.91
|
600 | 4.69 | 4.91 | 4.62 | 0 | 0 | 0 | |
31/01/2019 |
4.69
|
12 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
30/01/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
29/01/2019 |
4.69
|
0 | 4.76 | 4.69 | 4.69 | 0 | 0 | 0 | |
28/01/2019 |
4.76
|
1,200 | 4.84 | 4.84 | 4.55 | 0 | 0 | 0 | |
25/01/2019 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
24/01/2019 |
4.84
|
300 | 4.47 | 4.84 | 4.84 | 0 | 0 | 0 | |
23/01/2019 |
4.47
|
400 | 4.47 | 4.55 | 4.26 | 0 | 0 | 0 | |
22/01/2019 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
21/01/2019 |
4.47
|
100 | 4.33 | 4.47 | 4.47 | 0 | 0 | 0 | |
18/01/2019 |
4.33
|
100 | 4.76 | 4.76 | 4.33 | 0 | 0 | 0 | |
17/01/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
16/01/2019 |
4.76
|
100 | 4.55 | 4.76 | 4.76 | 0 | 0 | 0 | |
15/01/2019 |
4.55
|
1,124 | 4.55 | 4.55 | 4.19 | 0 | 0 | 0 | |
14/01/2019 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
11/01/2019 |
4.55
|
100 | 4.91 | 4.91 | 4.55 | 0 | 0 | 0 | |
10/01/2019 |
4.91
|
1,500 | 4.47 | 4.91 | 4.91 | 0 | 0 | 0 |