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) |
|
04/07/2019 |
4.58
|
3,400 | 4.48 | 4.85 | 4.58 | 0 | 0 | 0 | |
03/07/2019 |
4.48
|
1,700 | 4.53 | 4.58 | 4.48 | 0 | 0 | 0 | |
02/07/2019 |
4.53
|
100 | 4.64 | 4.64 | 4.53 | 0 | 0 | 0 | |
01/07/2019 |
4.64
|
0 | 4.58 | 4.64 | 4.64 | 0 | 0 | 0 | |
28/06/2019 |
4.58
|
600 | 4.75 | 4.75 | 4.58 | 0 | 0 | 0 | |
27/06/2019 |
4.75
|
1,200 | 4.69 | 4.75 | 4.75 | 0 | 0 | 0 | |
26/06/2019 |
4.69
|
1,700 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
25/06/2019 |
4.69
|
1,400 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
24/06/2019 |
4.69
|
2,900 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
21/06/2019 |
4.69
|
1,600 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
20/06/2019 |
4.69
|
700 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
19/06/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
18/06/2019 |
4.69
|
2,040 | 4.64 | 4.69 | 4.69 | 0 | 0 | 0 | |
17/06/2019 |
4.64
|
100 | 4.58 | 4.64 | 4.64 | 0 | 0 | 0 | |
14/06/2019 |
4.58
|
7,400 | 4.64 | 4.80 | 4.58 | 0 | 0 | 0 | |
13/06/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
12/06/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
11/06/2019 |
4.64
|
0 | 4.58 | 4.64 | 4.64 | 0 | 0 | 0 | |
10/06/2019 |
4.58
|
600 | 4.64 | 4.80 | 4.58 | 0 | 0 | 0 | |
07/06/2019 |
4.64
|
1,100 | 4.64 | 5.18 | 4.26 | 0 | 0 | 0 | |
06/06/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
05/06/2019 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
04/06/2019 |
4.64
|
40 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
03/06/2019 |
4.64
|
11,800 | 4.58 | 4.64 | 4.64 | 0 | 0 | 0 | |
31/05/2019 |
4.58
|
1,000 | 4.85 | 4.85 | 4.58 | 0 | 0 | 0 | |
30/05/2019 |
4.85
|
1,600 | 4.58 | 4.85 | 4.58 | 0 | 0 | 0 | |
29/05/2019 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
28/05/2019 |
4.58
|
3,000 | 4.53 | 4.58 | 4.58 | 0 | 0 | 0 | |
27/05/2019 |
4.53
|
1,100 | 4.75 | 4.75 | 4.53 | 0 | 0 | 0 | |
24/05/2019 |
4.75
|
500 | 4.69 | 4.75 | 4.75 | 0 | 0 | 0 | |
23/05/2019 |
4.69
|
0 | 4.64 | 4.69 | 4.69 | 0 | 0 | 0 | |
22/05/2019 |
4.64
|
2,900 | 4.80 | 4.80 | 4.64 | 0 | 0 | 0 | |
21/05/2019 |
4.80
|
100 | 4.75 | 4.80 | 4.80 | 0 | 0 | 0 | |
20/05/2019 |
4.75
|
200 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
17/05/2019 |
4.75
|
400 | 4.69 | 4.75 | 4.75 | 0 | 0 | 0 | |
16/05/2019 |
4.69
|
0 | 4.64 | 4.69 | 4.69 | 0 | 0 | 0 | |
15/05/2019 |
4.64
|
700 | 4.58 | 4.80 | 4.64 | 0 | 0 | 0 | |
14/05/2019 |
4.58
|
40 | 4.69 | 4.69 | 4.58 | 0 | 0 | 0 | |
13/05/2019 |
4.69
|
3,000 | 4.37 | 4.69 | 4.37 | 0 | 0 | 0 | |
10/05/2019 |
4.37
|
800 | 4.75 | 4.75 | 4.31 | 0 | 0 | 0 | |
09/05/2019 |
4.75
|
3,100 | 4.80 | 4.80 | 4.53 | 0 | 0 | 0 | |
08/05/2019 |
4.80
|
1,030 | 4.31 | 4.80 | 4.42 | 0 | 0 | 0 | |
07/05/2019 |
4.31
|
5,300 | 4.26 | 4.48 | 4.26 | 0 | 0 | 0 | |
06/05/2019 |
4.26
|
30,500 | 4.21 | 4.85 | 3.77 | 0 | 0 | 0 | |
03/05/2019 |
4.21
|
9,500 | 4.58 | 5.18 | 4.15 | 0 | 0 | 0 | |
02/05/2019 |
4.58
|
15,600 | 5.39 | 5.39 | 4.58 | 0 | 0 | 0 | |
26/04/2019 |
5.39
|
7,000 | 5.50 | 5.50 | 5.34 | 0 | 0 | 0 | |
25/04/2019 |
5.50
|
3,400 | 5.39 | 5.50 | 5.39 | 0 | 0 | 0 | |
24/04/2019 |
5.39
|
13,600 | 5.34 | 5.45 | 5.34 | 0 | 0 | 0 | |
23/04/2019 |
5.34
|
4,300 | 6.15 | 6.47 | 5.34 | 0 | 0 | 0 | |
22/04/2019 |
6.15
|
100 | 6.20 | 6.20 | 6.15 | 0 | 0 | 0 | |
19/04/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
18/04/2019 |
6.20
|
300 | 6.15 | 6.20 | 6.20 | 0 | 0 | 0 | |
17/04/2019 |
6.15
|
3,200 | 7.01 | 7.01 | 5.93 | 0 | 0 | 0 | |
16/04/2019 |
7.01
|
500 | 6.47 | 7.01 | 6.90 | 0 | 0 | 0 | |
12/04/2019 |
6.47
|
21,100 | 5.99 | 6.47 | 6.09 | 0 | 0 | 0 | |
11/04/2019 |
5.99
|
500 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
10/04/2019 |
5.99
|
400 | 5.93 | 6.04 | 5.99 | 0 | 0 | 0 | |
09/04/2019 |
5.93
|
200 | 5.93 | 5.99 | 5.93 | 0 | 0 | 0 | |
08/04/2019 |
5.93
|
0 | 6.09 | 5.93 | 5.93 | 0 | 0 | 0 | |
05/04/2019 |
6.09
|
3,200 | 5.88 | 6.09 | 5.82 | 0 | 0 | 0 | |
04/04/2019 |
5.88
|
500 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
03/04/2019 |
5.88
|
1,700 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
02/04/2019 |
5.88
|
1,800 | 6.15 | 6.15 | 5.88 | 0 | 0 | 0 | |
01/04/2019 |
6.15
|
2,800 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
29/03/2019 |
6.15
|
1,600 | 6.20 | 6.20 | 6.09 | 0 | 0 | 0 | |
28/03/2019 |
6.20
|
3,100 | 6.15 | 6.26 | 5.45 | 0 | 0 | 0 | |
27/03/2019 |
6.15
|
8,510 | 7.23 | 7.23 | 6.15 | 0 | 0 | 0 | |
26/03/2019 |
7.23
|
0 | 7.12 | 7.23 | 7.23 | 0 | 0 | 0 | |
25/03/2019 |
7.12
|
200 | 6.47 | 7.33 | 7.12 | 0 | 0 | 0 | |
22/03/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
22/03/2019 |
6.47
|
3,700 | 6.09 | 6.47 | 6.31 | 0 | 0 | 0 | |
21/03/2019 |
6.09
|
6,110 | 6.28 | 6.28 | 6.00 | 0 | 0 | 0 | |
20/03/2019 |
6.28
|
9,340 | 6.24 | 6.33 | 6.24 | 0 | 0 | 0 | |
19/03/2019 |
6.24
|
1,800 | 6.24 | 6.24 | 6.19 | 0 | 0 | 0 | |
18/03/2019 |
6.24
|
6,500 | 6.05 | 6.24 | 6.19 | 0 | 0 | 0 | |
15/03/2019 |
6.05
|
700 | 6.09 | 6.14 | 6.05 | 0 | 0 | 0 | |
14/03/2019 |
6.09
|
5,100 | 5.81 | 6.09 | 5.95 | 0 | 0 | 0 | |
13/03/2019 |
5.81
|
2,900 | 5.67 | 5.81 | 5.71 | 0 | 0 | 0 | |
12/03/2019 |
5.67
|
2,200 | 5.71 | 5.90 | 5.67 | 0 | 0 | 0 | |
11/03/2019 |
5.71
|
4,700 | 5.24 | 5.76 | 5.62 | 0 | 0 | 0 | |
08/03/2019 |
5.24
|
1,000 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
07/03/2019 |
5.24
|
4,400 | 5.24 | 5.28 | 5.19 | 0 | 0 | 0 | |
06/03/2019 |
5.24
|
800 | 5.47 | 5.47 | 5.09 | 0 | 0 | 0 | |
05/03/2019 |
5.47
|
500 | 5.43 | 5.52 | 5.47 | 0 | 0 | 0 | |
04/03/2019 |
5.43
|
7,500 | 5.00 | 5.52 | 5.28 | 0 | 0 | 0 | |
01/03/2019 |
5.00
|
1,000 | 5.33 | 5.33 | 5.00 | 0 | 0 | 0 | |
28/02/2019 |
5.33
|
1,100 | 5.24 | 5.33 | 5.33 | 0 | 0 | 0 | |
27/02/2019 |
5.24
|
3,500 | 5.05 | 5.24 | 5.14 | 0 | 0 | 0 | |
26/02/2019 |
5.05
|
3,400 | 5.47 | 5.47 | 5.00 | 0 | 0 | 0 | |
25/02/2019 |
5.47
|
2,100 | 5.62 | 5.62 | 5.24 | 0 | 0 | 0 | |
22/02/2019 |
5.62
|
1,100 | 5.71 | 5.71 | 5.24 | 0 | 0 | 0 | |
21/02/2019 |
5.71
|
4,500 | 5.71 | 6.19 | 5.71 | 0 | 0 | 0 | |
20/02/2019 |
5.71
|
4,100 | 5.71 | 5.76 | 5.71 | 0 | 0 | 0 | |
19/02/2019 |
5.71
|
22,400 | 6.00 | 6.00 | 5.47 | 0 | 0 | 0 | |
18/02/2019 |
6.00
|
400 | 5.95 | 6.00 | 6.00 | 0 | 0 | 0 | |
15/02/2019 |
5.95
|
2,100 | 5.67 | 6.28 | 5.95 | 0 | 0 | 0 | |
14/02/2019 |
5.67
|
300 | 5.90 | 5.90 | 5.67 | 0 | 0 | 0 | |
13/02/2019 |
5.90
|
100 | 6.57 | 6.57 | 5.90 | 0 | 0 | 0 | |
12/02/2019 |
6.57
|
100 | 6.67 | 6.67 | 6.57 | 0 | 0 | 0 | |
11/02/2019 |
6.67
|
100 | 6.28 | 6.67 | 6.67 | 0 | 0 | 0 |