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) |
0.80 | 5% | 17,500 | 0 | 0 |
13.60
19.60
16.80
|
2 tháng
(2024-07-22) |
1.20 | 7.69% | 26,400 | 0 | 0 |
13.60
19.60
16.80
|
3 tháng
(2024-06-21) |
1.70 | 11.26% | 58,000 | 500 | 0.0 |
13.60
19.60
16.80
|
6 tháng
(2024-03-25) |
2.80 | 19.98% | 211,031 | 800 | 0.0 |
12.90
19.60
16.80
|
12 tháng
(2023-09-25) |
5.28 | 45.90% | 242,418 | 800 | 0.0 |
11.52
19.60
16.80
|
24 tháng
(2022-09-30) |
6.41 | 61.67% | 319,265 | -200 | -0.0 |
7.48
19.60
16.80
|
36 tháng
(2021-10-05) |
9.13 | 118.92% | 504,497 | -300 | 0.0 |
7.37
19.60
16.80
|
60 tháng
(2019-10-16) |
12.46 | 286.73% | 1,464,652 | 3,100 | 0.0 |
4.34
19.60
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
09/07/2019 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
08/07/2019 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
05/07/2019 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
04/07/2019 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
03/07/2019 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
02/07/2019 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
01/07/2019 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
28/06/2019 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
27/06/2019 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
26/06/2019 |
4.28
|
1,900 | 4.34 | 4.34 | 4.28 | 0 | 0 | 0 | |
25/06/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
24/06/2019 |
4.65
|
100 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
21/06/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
20/06/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
19/06/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
18/06/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
17/06/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
14/06/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
13/06/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
12/06/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
11/06/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
10/06/2019 |
4.65
|
4,200 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
07/06/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
06/06/2019 |
4.65
|
4,000 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
05/06/2019 |
4.59
|
3,800 | 4.65 | 4.65 | 4.59 | 0 | 0 | 0 | |
04/06/2019 |
4.65
|
2,200 | 4.59 | 4.65 | 4.59 | 0 | 0 | 0 | |
03/06/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
31/05/2019 |
4.65
|
1,000 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
30/05/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
29/05/2019 |
4.65
|
2,100 | 4.59 | 4.65 | 4.59 | 0 | 0 | 0 | |
28/05/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
27/05/2019 |
4.65
|
1,100 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
24/05/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
23/05/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
22/05/2019 |
4.65
|
100 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
21/05/2019 |
4.65
|
1,000 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
20/05/2019 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
17/05/2019 |
4.34
|
1,300 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
16/05/2019 |
4.65
|
200 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
15/05/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
14/05/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
13/05/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
10/05/2019 |
4.65
|
100 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
09/05/2019 |
4.77
|
9,200 | 4.65 | 4.77 | 4.65 | 0 | 0 | 0 | |
08/05/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
07/05/2019 |
4.59
|
2,000 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
06/05/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
03/05/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
02/05/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
26/04/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
25/04/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
24/04/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
23/04/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
22/04/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
19/04/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
18/04/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
17/04/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
16/04/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
12/04/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
11/04/2019 |
4.59
|
100 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
10/04/2019 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
09/04/2019 |
4.04
|
2,000 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
08/04/2019 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
05/04/2019 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
04/04/2019 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
03/04/2019 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
02/04/2019 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
01/04/2019 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
29/03/2019 |
4.47
|
100 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
28/03/2019 |
3.85
|
1,700 | 3.92 | 3.92 | 3.85 | 0 | 0 | 0 | |
27/03/2019 |
3.92
|
100 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
26/03/2019 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
25/03/2019 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
22/03/2019 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
21/03/2019 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
20/03/2019 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
19/03/2019 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
18/03/2019 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
15/03/2019 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
14/03/2019 |
4.41
|
100 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
13/03/2019 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
12/03/2019 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
11/03/2019 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
08/03/2019 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
07/03/2019 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
06/03/2019 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
05/03/2019 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
04/03/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/03/2019 |
3.92
|
300 | 3.73 | 3.92 | 3.73 | 0 | 0 | 0 | |
01/03/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
28/02/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
27/02/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
26/02/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
25/02/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
22/02/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
21/02/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
20/02/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
19/02/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
18/02/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
15/02/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |