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) |
0.10 | 2.38% | 120,800 | 0 | 0 |
4
4.40
4.30
|
2 tháng
(2024-07-22) |
-0.40 | -8.51% | 353,700 | 0 | 0 |
4
4.70
4.30
|
3 tháng
(2024-06-21) |
-0.20 | -4.44% | 1,205,600 | 0 | 0 |
4
5
4.30
|
6 tháng
(2024-03-25) |
-1.70 | -28.33% | 3,416,000 | 0 | 0 |
4
6.80
4.30
|
12 tháng
(2023-09-25) |
0.30 | 7.50% | 4,699,700 | 0 | 0 |
3.70
6.80
4.30
|
24 tháng
(2022-09-30) |
-0.50 | -10.42% | 6,563,783 | -20,000 | -0.1 |
2.50
6.80
4.30
|
36 tháng
(2021-10-05) |
-1.60 | -27.12% | 13,397,048 | -17,200 | -0.1 |
2.50
9.90
4.30
|
60 tháng
(2019-10-16) |
-0.25 | -5.49% | 18,603,263 | 4,900 | 0.0 |
2.50
9.90
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2019 |
5.25
|
3,180 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
05/07/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
04/07/2019 |
5.25
|
3,500 | 5.25 | 5.25 | 5.16 | 0 | 0 | 0 | |
03/07/2019 |
5.25
|
20 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
02/07/2019 |
5.25
|
10,400 | 5.16 | 5.25 | 5.25 | 0 | 0 | 0 | |
01/07/2019 |
5.16
|
2,200 | 5.16 | 5.25 | 5.16 | 0 | 0 | 0 | |
28/06/2019 |
5.16
|
2,200 | 5.25 | 5.25 | 5.16 | 0 | 0 | 0 | |
27/06/2019 |
5.25
|
3,600 | 5.07 | 5.25 | 5.07 | 0 | 0 | 0 | |
26/06/2019 |
5.07
|
1,800 | 5.25 | 5.25 | 5.07 | 0 | 0 | 0 | |
25/06/2019 |
5.25
|
700 | 5.07 | 5.25 | 5.07 | 0 | 0 | 0 | |
24/06/2019 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
21/06/2019 |
5.07
|
10 | 4.90 | 5.07 | 5.07 | 0 | 0 | 0 | |
20/06/2019 |
4.90
|
1,500 | 5.16 | 5.16 | 4.90 | 0 | 0 | 0 | |
19/06/2019 |
5.16
|
100 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
18/06/2019 |
5.16
|
500 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
17/06/2019 |
5.16
|
500 | 5.07 | 5.16 | 5.16 | 0 | 0 | 0 | |
14/06/2019 |
5.07
|
780 | 5.25 | 5.25 | 5.07 | 0 | 0 | 0 | |
13/06/2019 |
5.25
|
1,300 | 5.16 | 5.25 | 5.16 | 0 | 0 | 0 | |
12/06/2019 |
5.16
|
0 | 5.07 | 5.16 | 5.16 | 0 | 0 | 0 | |
11/06/2019 |
5.07
|
1,600 | 4.81 | 5.16 | 5.07 | 0 | 0 | 0 | |
10/06/2019 |
4.81
|
4,800 | 5.16 | 5.16 | 4.81 | 0 | 0 | 0 | |
07/06/2019 |
5.16
|
1,300 | 5.25 | 5.25 | 5.16 | 0 | 0 | 0 | |
06/06/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
05/06/2019 |
5.25
|
900 | 5.16 | 5.25 | 5.25 | 0 | 0 | 0 | |
04/06/2019 |
5.16
|
2,000 | 5.25 | 5.25 | 5.16 | 0 | 0 | 0 | |
03/06/2019 |
5.25
|
2,980 | 5.42 | 5.42 | 5.25 | 0 | 0 | 0 | |
31/05/2019: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
31/05/2019 |
5.42
|
1,400 | 5.34 | 5.51 | 5.42 | 0 | 0 | 0 | |
30/05/2019 |
5.34
|
13,100 | 5.34 | 5.41 | 5.34 | 0 | 0 | 0 | |
29/05/2019 |
5.34
|
3,800 | 5.34 | 5.41 | 5.34 | 0 | 0 | 0 | |
28/05/2019 |
5.34
|
2,930 | 5.41 | 5.41 | 5.34 | 0 | 0 | 0 | |
27/05/2019 |
5.41
|
5,230 | 5.41 | 5.41 | 5.26 | 0 | 0 | 0 | |
24/05/2019 |
5.41
|
4,300 | 5.41 | 5.41 | 5.34 | 0 | 0 | 0 | |
23/05/2019 |
5.41
|
3,300 | 5.26 | 5.41 | 5.41 | 0 | 0 | 0 | |
22/05/2019 |
5.26
|
8,600 | 5.18 | 5.26 | 5.26 | 0 | 0 | 0 | |
21/05/2019 |
5.18
|
13,660 | 5.18 | 5.49 | 5.11 | 0 | 80 | -0.0 | |
20/05/2019 |
5.18
|
1,610 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
17/05/2019 |
5.18
|
0 | 5.26 | 5.18 | 5.18 | 0 | 0 | 0 | |
16/05/2019 |
5.26
|
2,900 | 5.03 | 5.26 | 5.03 | 0 | 0 | 0 | |
15/05/2019 |
5.03
|
600 | 5.18 | 5.18 | 4.96 | 0 | 0 | 0 | |
14/05/2019 |
5.18
|
1,100 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
13/05/2019 |
5.18
|
1,150 | 4.57 | 5.26 | 5.18 | 0 | 0 | 0 | |
10/05/2019 |
4.57
|
3,000 | 5.26 | 5.26 | 4.57 | 0 | 0 | 0 | |
09/05/2019 |
5.26
|
1,000 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
08/05/2019 |
5.26
|
8,000 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
07/05/2019 |
5.26
|
2,000 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
06/05/2019 |
5.26
|
6,300 | 5.34 | 5.34 | 5.26 | 0 | 0 | 0 | |
03/05/2019 |
5.34
|
500 | 5.26 | 5.34 | 5.34 | 0 | 0 | 0 | |
02/05/2019 |
5.26
|
2,280 | 5.34 | 5.34 | 5.26 | 0 | 0 | 0 | |
26/04/2019 |
5.34
|
11,000 | 5.49 | 5.49 | 5.34 | 0 | 0 | 0 | |
25/04/2019 |
5.49
|
800 | 5.26 | 6.02 | 5.49 | 0 | 0 | 0 | |
24/04/2019 |
5.26
|
1,002 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
23/04/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
22/04/2019 |
5.26
|
1,034 | 5.18 | 5.26 | 5.26 | 0 | 0 | 0 | |
19/04/2019 |
5.18
|
8,009 | 5.26 | 5.26 | 5.18 | 0 | 0 | 0 | |
18/04/2019 |
5.26
|
5,001 | 5.34 | 5.34 | 5.26 | 0 | 0 | 0 | |
17/04/2019 |
5.34
|
400 | 5.26 | 5.34 | 5.34 | 0 | 0 | 0 | |
16/04/2019 |
5.26
|
5,100 | 5.18 | 5.26 | 5.26 | 0 | 0 | 0 | |
12/04/2019 |
5.18
|
2,100 | 5.18 | 5.26 | 5.18 | 0 | 0 | 0 | |
11/04/2019 |
5.18
|
5,900 | 5.26 | 5.26 | 5.18 | 0 | 0 | 0 | |
10/04/2019 |
5.26
|
7,200 | 5.26 | 5.26 | 5.18 | 0 | 0 | 0 | |
09/04/2019 |
5.26
|
10,813 | 5.03 | 5.26 | 4.96 | 0 | 0 | 0 | |
08/04/2019 |
5.03
|
1,027 | 4.96 | 5.03 | 5.03 | 0 | 0 | 0 | |
05/04/2019 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
04/04/2019 |
4.96
|
990 | 5.11 | 5.11 | 4.96 | 0 | 0 | 0 | |
03/04/2019 |
5.11
|
3,160 | 5.03 | 5.11 | 5.03 | 0 | 0 | 0 | |
02/04/2019 |
5.03
|
2,000 | 4.80 | 5.03 | 5.03 | 0 | 0 | 0 | |
01/04/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
29/03/2019 |
4.80
|
300 | 4.65 | 4.80 | 4.80 | 0 | 0 | 0 | |
28/03/2019 |
4.65
|
400 | 5.11 | 5.11 | 4.65 | 0 | 0 | 0 | |
27/03/2019 |
5.11
|
2,000 | 5.18 | 5.18 | 5.11 | 0 | 0 | 0 | |
26/03/2019 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
25/03/2019 |
5.18
|
500 | 4.96 | 5.18 | 5.18 | 0 | 0 | 0 | |
22/03/2019 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
21/03/2019 |
4.96
|
2,400 | 5.03 | 5.03 | 4.96 | 0 | 0 | 0 | |
20/03/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
19/03/2019 |
5.03
|
6 | 5.11 | 5.11 | 5.03 | 0 | 0 | 0 | |
18/03/2019 |
5.11
|
11,300 | 5.11 | 5.11 | 5.03 | 0 | 0 | 0 | |
15/03/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
14/03/2019 |
5.11
|
10,208 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
13/03/2019 |
5.11
|
900 | 5.18 | 5.18 | 5.11 | 0 | 0 | 0 | |
12/03/2019 |
5.18
|
0 | 5.11 | 5.18 | 5.18 | 0 | 0 | 0 | |
11/03/2019 |
5.11
|
300 | 5.11 | 5.34 | 5.11 | 0 | 0 | 0 | |
08/03/2019 |
5.11
|
479 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
07/03/2019 |
5.11
|
14,620 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
06/03/2019 |
5.11
|
6,290 | 5.03 | 5.49 | 5.11 | 0 | 0 | 0 | |
05/03/2019 |
5.03
|
12,869 | 5.03 | 5.26 | 5.03 | 0 | 0 | 0 | |
04/03/2019 |
5.03
|
12,000 | 4.96 | 5.03 | 5.03 | 3,000 | 0 | 0.0 | |
01/03/2019 |
4.96
|
10 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
28/02/2019 |
4.96
|
2,510 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
27/02/2019 |
4.96
|
5,711 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
26/02/2019 |
4.96
|
6,000 | 5.03 | 5.03 | 4.96 | 0 | 0 | 0 | |
25/02/2019 |
5.03
|
16,300 | 5.03 | 5.03 | 4.96 | 0 | 0 | 0 | |
22/02/2019 |
5.03
|
3,000 | 4.96 | 5.03 | 5.03 | 0 | 0 | 0 | |
21/02/2019 |
4.96
|
2,500 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
20/02/2019 |
4.96
|
1,200 | 4.88 | 4.96 | 4.96 | 0 | 0 | 0 | |
19/02/2019 |
4.88
|
500 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
18/02/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
15/02/2019 |
4.88
|
5,900 | 4.96 | 4.96 | 4.88 | 0 | 0 | 0 | |
14/02/2019 |
4.96
|
4,100 | 5.11 | 5.11 | 4.96 | 0 | 0 | 0 | |
13/02/2019 |
5.11
|
6,300 | 5.03 | 5.11 | 5.11 | 0 | 0 | 0 |