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) |
-1.20 | -5.66% | 20,700 | 500 | 0.0 |
20
21.30
20
|
2 tháng
(2024-07-22) |
-1 | -4.76% | 43,600 | -144 | -0.0 |
20
22
20
|
3 tháng
(2024-06-24) |
-3.50 | -14.89% | 120,100 | 456 | 0.0 |
19.10
24
20
|
6 tháng
(2024-03-26) |
4.60 | 29.87% | 202,200 | 856 | 0.0 |
14.60
24
20
|
12 tháng
(2023-09-26) |
6 | 42.86% | 281,700 | 949 | 0.0 |
12
24
20
|
24 tháng
(2022-10-03) |
6.87 | 52.29% | 469,621 | 1,199 | 0.0 |
9.63
24
20
|
36 tháng
(2021-10-06) |
10.50 | 110.44% | 1,529,875 | 66,699 | 1.0 |
9.04
24
20
|
60 tháng
(2019-10-17) |
15.01 | 301.08% | 2,763,935 | 32,486 | 0.5 |
4.18
24
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/05/2019 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
08/05/2019 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
07/05/2019 |
4.67
|
5,229 | 4.80 | 4.80 | 4.67 | 0 | 0 | 0 | |
06/05/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
03/05/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
02/05/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
26/04/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
25/04/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
24/04/2019 |
4.80
|
2,900 | 5.42 | 5.42 | 4.80 | 0 | 0 | 0 | |
23/04/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
22/04/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
19/04/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
18/04/2019 |
5.42
|
0 | 4.99 | 5.42 | 5.42 | 0 | 0 | 0 | |
17/04/2019 |
4.99
|
600 | 5.55 | 5.55 | 4.99 | 0 | 0 | 0 | |
16/04/2019 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
12/04/2019 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
11/04/2019 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
10/04/2019 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
09/04/2019 |
5.55
|
0 | 5.24 | 5.55 | 5.55 | 0 | 0 | 0 | |
08/04/2019 |
5.24
|
300 | 5.61 | 6.11 | 5.24 | 0 | 0 | 0 | |
05/04/2019 |
5.61
|
0 | 4.99 | 5.61 | 5.61 | 0 | 0 | 0 | |
04/04/2019 |
4.99
|
200 | 5.61 | 6.17 | 4.99 | 0 | 0 | 0 | |
03/04/2019 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
02/04/2019 |
5.61
|
100 | 5.17 | 5.61 | 5.61 | 0 | 0 | 0 | |
01/04/2019 |
5.17
|
10 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
29/03/2019 |
5.17
|
100 | 4.80 | 5.17 | 5.17 | 0 | 0 | 0 | |
28/03/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
27/03/2019 |
4.80
|
0 | 4.99 | 4.80 | 4.80 | 0 | 0 | 0 | |
26/03/2019 |
4.99
|
22,000 | 4.67 | 4.99 | 4.67 | 17,000 | 0 | 0.1 | |
25/03/2019 |
4.67
|
9,000 | 4.92 | 4.92 | 4.67 | 2,000 | 0 | 0.0 | |
22/03/2019 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
21/03/2019 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
20/03/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/03/2019 |
4.92
|
32 | 4.80 | 4.92 | 4.92 | 0 | 0 | 0 | |
19/03/2019 |
4.80
|
2,214 | 5.13 | 5.30 | 4.80 | 0 | 0 | 0 | |
18/03/2019 |
5.13
|
10 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
15/03/2019 |
5.13
|
8 | 4.63 | 5.13 | 5.13 | 0 | 0 | 0 | |
14/03/2019 |
4.63
|
2,810 | 5.02 | 5.13 | 4.63 | 0 | 0 | 0 | |
13/03/2019 |
5.02
|
3,300 | 4.97 | 5.08 | 5.02 | 0 | 3,200 | -0.0 | |
12/03/2019 |
4.97
|
6,210 | 5.02 | 5.52 | 4.69 | 0 | 1,000 | -0.0 | |
11/03/2019 |
5.02
|
7,700 | 4.47 | 5.02 | 4.69 | 0 | 5,000 | -0.0 | |
08/03/2019 |
4.47
|
229 | 4.91 | 4.91 | 4.47 | 0 | 200 | -0.0 | |
07/03/2019 |
4.91
|
1,000 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
06/03/2019 |
4.91
|
2,520 | 4.41 | 4.91 | 4.52 | 0 | 0 | 0 | |
05/03/2019 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
04/03/2019 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
01/03/2019 |
4.41
|
1,349 | 4.85 | 4.85 | 4.41 | 0 | 0 | 0 | |
28/02/2019 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
27/02/2019 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
26/02/2019 |
4.85
|
200 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
25/02/2019 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
22/02/2019 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
21/02/2019 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
20/02/2019 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
19/02/2019 |
4.85
|
16 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
18/02/2019 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
15/02/2019 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
14/02/2019 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
13/02/2019 |
4.85
|
2,700 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
12/02/2019 |
4.85
|
2,762 | 4.25 | 4.85 | 4.25 | 0 | 0 | 0 | |
11/02/2019 |
4.25
|
3,200 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
01/02/2019 |
4.25
|
100 | 3.70 | 4.25 | 4.25 | 0 | 0 | 0 | |
31/01/2019 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
30/01/2019 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
29/01/2019 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
28/01/2019 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
25/01/2019 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
24/01/2019 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
23/01/2019 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
22/01/2019 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
21/01/2019 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
18/01/2019 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
17/01/2019 |
3.70
|
100 | 4.25 | 4.25 | 3.70 | 0 | 0 | 0 | |
16/01/2019 |
4.25
|
100 | 4.97 | 4.97 | 4.25 | 0 | 0 | 0 | |
15/01/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
14/01/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
11/01/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
10/01/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
09/01/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
08/01/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
07/01/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
04/01/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
03/01/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
02/01/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
28/12/2018 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
27/12/2018 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
26/12/2018 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
25/12/2018 |
4.97
|
1,800 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
24/12/2018 |
4.97
|
3,700 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
21/12/2018 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
20/12/2018 |
4.97
|
15,000 | 4.97 | 4.97 | 4.97 | 0 | 15,000 | -0.1 | |
19/12/2018 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
18/12/2018 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
17/12/2018 |
4.97
|
1,000 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
14/12/2018 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
13/12/2018 |
4.97
|
6,800 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
12/12/2018 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
11/12/2018 |
4.97
|
1,600 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
10/12/2018 |
4.97
|
100 | 5.08 | 5.08 | 4.97 | 0 | 0 | 0 | |
07/12/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
06/12/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |