Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
1 | 5.24% | 2,100 | -100 | -0.0 |
19
20.10
20.10
|
2 tháng
(2024-09-13) |
0.70 | 3.61% | 12,800 | -600 | -0.0 |
18.30
20.10
20.10
|
3 tháng
(2024-08-14) |
-1.30 | -6.07% | 41,600 | -500 | -0.0 |
18.30
21.50
20.10
|
6 tháng
(2024-05-16) |
-0.21 | -1.04% | 235,900 | -200 | -0.0 |
18.30
22.29
20.10
|
12 tháng
(2023-11-20) |
0.36 | 1.80% | 434,400 | -2,100 | -0.0 |
18.30
22.29
20.10
|
24 tháng
(2022-11-23) |
3.10 | 18.21% | 645,602 | -13,300 | -0.3 |
14.50
22.29
20.10
|
36 tháng
(2021-11-29) |
-2.18 | -9.80% | 1,353,288 | -2,300 | 0.0 |
13.42
23.19
20.10
|
60 tháng
(2019-12-09) |
16.39 | 441.32% | 3,853,770 | 49,010 | 1.2 |
3.71
28.16
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/09/2019 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
30/08/2019 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
29/08/2019 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
28/08/2019 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
27/08/2019 |
4.06
|
100 | 4.62 | 4.62 | 4.06 | 0 | 0 | 0 | |
26/08/2019 |
4.62
|
100 | 4.06 | 4.62 | 4.62 | 0 | 0 | 0 | |
23/08/2019 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
22/08/2019 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
21/08/2019 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
20/08/2019 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
19/08/2019 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
16/08/2019 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
15/08/2019 |
4.06
|
100 | 4.69 | 4.69 | 4.06 | 0 | 0 | 0 | |
14/08/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
13/08/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
12/08/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
09/08/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
08/08/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
07/08/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
06/08/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
05/08/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
02/08/2019 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
01/08/2019 |
4.69
|
2,500 | 4.69 | 4.69 | 4.20 | 0 | 0 | 0 | |
31/07/2019 |
4.69
|
100 | 5.25 | 5.25 | 4.69 | 0 | 0 | 0 | |
30/07/2019 |
5.25
|
300 | 5.67 | 5.67 | 5.25 | 0 | 0 | 0 | |
29/07/2019 |
5.67
|
100 | 5.04 | 5.67 | 5.67 | 0 | 0 | 0 | |
26/07/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
25/07/2019 |
5.04
|
100 | 4.41 | 5.04 | 5.04 | 0 | 0 | 0 | |
24/07/2019 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
23/07/2019 |
4.41
|
100 | 4.83 | 4.83 | 4.41 | 0 | 0 | 0 | |
22/07/2019 |
4.83
|
900 | 4.20 | 4.83 | 4.83 | 0 | 900 | -0.0 | |
19/07/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
18/07/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
17/07/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
16/07/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
15/07/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
12/07/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
11/07/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
10/07/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
09/07/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
08/07/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
05/07/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
04/07/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
03/07/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
02/07/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
01/07/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
28/06/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
27/06/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
26/06/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
25/06/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
24/06/2019 |
4.20
|
100 | 4.55 | 4.55 | 4.20 | 0 | 0 | 0 | |
21/06/2019 |
4.55
|
100 | 5.25 | 5.25 | 4.55 | 0 | 0 | 0 | |
20/06/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
19/06/2019 |
5.25
|
0 | 5.53 | 5.25 | 5.25 | 0 | 0 | 0 | |
18/06/2019 |
5.53
|
400 | 4.90 | 5.53 | 4.90 | 0 | 0 | 0 | |
17/06/2019 |
4.90
|
2,000 | 4.83 | 4.90 | 4.90 | 0 | 0 | 0 | |
14/06/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
13/06/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
12/06/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
11/06/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
10/06/2019 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
07/06/2019 |
4.83
|
100 | 4.20 | 4.83 | 4.83 | 0 | 100 | -0.0 | |
06/06/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
05/06/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
04/06/2019 |
4.20
|
100 | 4.76 | 4.76 | 4.20 | 0 | 0 | 0 | |
03/06/2019 |
4.76
|
0 | 5.18 | 4.76 | 4.76 | 0 | 0 | 0 | |
31/05/2019 |
5.18
|
400 | 4.97 | 5.18 | 4.27 | 0 | 0 | 0 | |
30/05/2019 |
4.97
|
300 | 4.97 | 4.97 | 4.34 | 0 | 0 | 0 | |
29/05/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
28/05/2019: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
28/05/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
27/05/2019 |
4.97
|
100 | 5.51 | 5.51 | 4.97 | 0 | 0 | 0 | |
24/05/2019 |
5.51
|
2,800 | 5.81 | 5.93 | 5.51 | 0 | 0 | 0 | |
23/05/2019 |
5.81
|
200 | 5.99 | 6.11 | 5.81 | 100 | 0 | 0.0 | |
22/05/2019 |
5.99
|
100 | 5.63 | 5.99 | 5.99 | 100 | 0 | 0.0 | |
21/05/2019 |
5.63
|
1,800 | 5.39 | 5.81 | 5.57 | 600 | 0 | 0.0 | |
20/05/2019 |
5.39
|
2,900 | 5.09 | 5.81 | 5.39 | 200 | 0 | 0.0 | |
17/05/2019 |
5.09
|
1,000 | 4.43 | 5.09 | 5.09 | 0 | 0 | 0 | |
16/05/2019 |
4.43
|
100 | 3.90 | 4.43 | 4.43 | 0 | 0 | 0 | |
15/05/2019 |
3.90
|
100 | 3.42 | 3.90 | 3.90 | 0 | 0 | 0 | |
14/05/2019 |
3.42
|
100 | 3.00 | 3.42 | 3.42 | 0 | 0 | 0 | |
13/05/2019 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
10/05/2019 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
09/05/2019 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
08/05/2019 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
07/05/2019 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
06/05/2019 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
03/05/2019 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
02/05/2019 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
26/04/2019 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
25/04/2019 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
24/04/2019 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
23/04/2019 |
3.00
|
10 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
22/04/2019 |
3.00
|
3,200 | 2.16 | 3.00 | 3.00 | 0 | 0 | 0 | |
19/04/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
18/04/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
17/04/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
16/04/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
12/04/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
11/04/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
10/04/2019 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |