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) |
0 | 0% | 26,243 | 9,600 | 0.1 |
11.90
12.20
12.20
|
2 tháng
(2024-09-23) |
-0.40 | -3.17% | 59,652 | 9,600 | 0.1 |
11.90
12.70
12.20
|
3 tháng
(2024-08-26) |
-1.20 | -8.96% | 80,253 | 10,000 | 0.1 |
11.90
13.50
12.20
|
6 tháng
(2024-05-27) |
-0.60 | -4.69% | 456,975 | 29,605 | 0.4 |
11.90
13.90
12.20
|
12 tháng
(2023-11-28) |
1.56 | 14.71% | 1,892,580 | 515,805 | 7.3 |
10.64
14.96
12.20
|
24 tháng
(2022-12-05) |
5.08 | 71.26% | 4,868,319 | 516,405 | 7.3 |
6.60
14.96
12.20
|
36 tháng
(2021-12-08) |
0.65 | 5.67% | 9,730,383 | 626,505 | 9.3 |
4.75
19.19
12.20
|
60 tháng
(2019-12-19) |
7.36 | 151.89% | 13,285,112 | 967,715 | 13.5 |
4.41
19.19
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
12/09/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
11/09/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
10/09/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
09/09/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
06/09/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
05/09/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
04/09/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
03/09/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
30/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
29/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
28/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
27/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
26/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
23/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
22/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
21/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
20/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
19/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
16/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
15/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
14/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
13/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
12/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
09/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
08/08/2019 |
5.13
|
100 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
07/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
06/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
05/08/2019 |
5.13
|
39 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
02/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
01/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
31/07/2019 |
5.13
|
1,400 | 5.20 | 5.20 | 5.13 | 0 | 0 | 0 | |
30/07/2019 |
5.20
|
300 | 5.57 | 5.57 | 5.20 | 0 | 0 | 0 | |
29/07/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
26/07/2019 |
5.57
|
50 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
25/07/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
24/07/2019 |
5.57
|
1,832 | 5.64 | 5.64 | 5.13 | 0 | 0 | 0 | |
23/07/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
22/07/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
19/07/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
18/07/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
17/07/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
16/07/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
15/07/2019 |
5.64
|
100 | 5.20 | 5.64 | 5.64 | 0 | 0 | 0 | |
12/07/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
11/07/2019 |
5.20
|
1,100 | 5.57 | 5.57 | 5.20 | 0 | 0 | 0 | |
10/07/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
09/07/2019 |
5.57
|
100 | 5.13 | 5.57 | 5.57 | 0 | 0 | 0 | |
08/07/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
05/07/2019 |
5.13
|
984 | 5.64 | 5.64 | 5.13 | 0 | 0 | 0 | |
04/07/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
03/07/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
02/07/2019 |
5.64
|
311 | 5.64 | 5.64 | 5.13 | 0 | 0 | 0 | |
01/07/2019 |
5.64
|
30 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
28/06/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
27/06/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
27/06/2019 |
5.64
|
100 | 5.13 | 5.64 | 5.64 | 0 | 0 | 0 | |
26/06/2019 |
5.13
|
100 | 4.68 | 5.13 | 5.13 | 0 | 0 | 0 | |
25/06/2019 |
4.68
|
200 | 5.07 | 5.07 | 4.68 | 0 | 0 | 0 | |
24/06/2019 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
21/06/2019 |
5.07
|
100 | 4.61 | 5.07 | 5.07 | 0 | 0 | 0 | |
20/06/2019 |
4.61
|
49,700 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
19/06/2019 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
18/06/2019 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
17/06/2019 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
14/06/2019 |
4.61
|
100 | 4.55 | 4.61 | 4.61 | 0 | 0 | 0 | |
13/06/2019 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
12/06/2019 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
11/06/2019 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
10/06/2019 |
4.55
|
400 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
07/06/2019 |
4.55
|
1,300 | 4.48 | 4.55 | 4.55 | 0 | 0 | 0 | |
06/06/2019 |
4.48
|
2,000 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
05/06/2019 |
4.48
|
50 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
04/06/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
03/06/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
31/05/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
30/05/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
29/05/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
28/05/2019 |
4.48
|
4,800 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
27/05/2019 |
4.48
|
5,200 | 4.42 | 4.48 | 4.48 | 0 | 0 | 0 | |
24/05/2019 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
23/05/2019 |
4.42
|
1,200 | 4.48 | 4.48 | 4.35 | 0 | 0 | 0 | |
22/05/2019 |
4.48
|
114 | 4.35 | 4.48 | 4.48 | 0 | 0 | 0 | |
21/05/2019 |
4.35
|
5,600 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
20/05/2019 |
4.35
|
2,470 | 4.55 | 4.55 | 4.35 | 0 | 0 | 0 | |
17/05/2019 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
16/05/2019 |
4.55
|
1,200 | 4.68 | 4.68 | 4.55 | 0 | 0 | 0 | |
15/05/2019 |
4.68
|
100 | 4.68 | 4.68 | 4.68 | 0 | 100 | -0.0 | |
14/05/2019 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
13/05/2019 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
10/05/2019 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
09/05/2019 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
08/05/2019 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
07/05/2019 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
06/05/2019 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
03/05/2019 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
02/05/2019 |
4.68
|
15 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
26/04/2019 |
4.68
|
200 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
25/04/2019 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
24/04/2019 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
23/04/2019 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |