Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0.10 | 1.04% | 38,700 | 0 | 0 |
9.50
9.80
9.70
|
2 tháng
(2024-09-16) |
-0.41 | -4.03% | 111,600 | 0 | 0 |
9.50
10.20
9.70
|
3 tháng
(2024-08-16) |
-0.31 | -3.14% | 236,800 | 0 | 0 |
9.50
10.20
9.70
|
6 tháng
(2024-05-20) |
0.06 | 0.58% | 715,200 | -19,700 | -0.2 |
9.46
10.57
9.70
|
12 tháng
(2023-11-20) |
-0.04 | -0.37% | 1,349,300 | -25,300 | -0.3 |
9.27
10.57
9.70
|
24 tháng
(2022-11-25) |
0.85 | 9.59% | 4,183,765 | -22,400 | -0.2 |
7.94
11.91
9.70
|
36 tháng
(2021-11-30) |
-3.67 | -27.43% | 12,614,399 | -3,400 | 0.2 |
7.94
17.28
9.70
|
60 tháng
(2019-12-11) |
5.73 | 144.11% | 19,125,118 | -561,500 | -5.5 |
3.22
18.27
9.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2019 |
3.60
|
14,135 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
04/09/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
03/09/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
30/08/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
29/08/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
28/08/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
27/08/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
26/08/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
23/08/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
22/08/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
21/08/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
20/08/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
19/08/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
16/08/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
15/08/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
14/08/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
13/08/2019 |
3.60
|
100 | 3.97 | 3.97 | 3.60 | 0 | 100 | -0.0 | |
12/08/2019 |
3.97
|
100 | 4.42 | 4.42 | 3.97 | 0 | 100 | -0.0 | |
09/08/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
09/08/2019 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
08/08/2019 |
4.42
|
205 | 4.02 | 4.42 | 4.42 | 0 | 0 | 0 | |
07/08/2019 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
06/08/2019 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
05/08/2019 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
02/08/2019 |
4.02
|
100 | 3.68 | 4.02 | 4.02 | 0 | 0 | 0 | |
01/08/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
31/07/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
30/07/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
29/07/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
26/07/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
25/07/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
24/07/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
23/07/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
22/07/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
19/07/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
18/07/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
17/07/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
16/07/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
15/07/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
12/07/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
11/07/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
10/07/2019 |
3.68
|
100 | 4.02 | 4.02 | 3.68 | 0 | 100 | -0.0 | |
09/07/2019 |
4.02
|
100 | 3.68 | 4.02 | 4.02 | 0 | 0 | 0 | |
08/07/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
05/07/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
04/07/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
03/07/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
02/07/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
01/07/2019 |
3.68
|
8 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
28/06/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
27/06/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
26/06/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
25/06/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
24/06/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
21/06/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
20/06/2019 |
3.68
|
100 | 3.74 | 3.74 | 3.68 | 0 | 100 | -0.0 | |
19/06/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
18/06/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
17/06/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
14/06/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
13/06/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
12/06/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
11/06/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
10/06/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
07/06/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
06/06/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
05/06/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
04/06/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
03/06/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
31/05/2019 |
3.74
|
100 | 3.96 | 3.96 | 3.74 | 0 | 100 | -0.0 | |
30/05/2019 |
3.96
|
500 | 3.74 | 3.96 | 3.96 | 0 | 0 | 0 | |
29/05/2019 |
3.74
|
2,100 | 4.13 | 4.47 | 3.74 | 2,000 | 0 | 0.0 | |
28/05/2019 |
4.13
|
100 | 4.47 | 4.47 | 4.13 | 0 | 100 | -0.0 | |
27/05/2019 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
24/05/2019 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
23/05/2019 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
22/05/2019 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
21/05/2019 |
4.47
|
200 | 4.70 | 4.70 | 4.42 | 0 | 0 | 0 | |
20/05/2019 |
4.70
|
200 | 4.30 | 4.70 | 4.64 | 0 | 0 | 0 | |
17/05/2019 |
4.30
|
100 | 4.64 | 4.64 | 4.30 | 0 | 100 | -0.0 | |
16/05/2019 |
4.64
|
100 | 5.04 | 5.04 | 4.64 | 0 | 100 | -0.0 | |
15/05/2019 |
5.04
|
200 | 4.64 | 5.04 | 4.30 | 0 | 100 | -0.0 | |
14/05/2019 |
4.64
|
100 | 5.04 | 5.04 | 4.64 | 0 | 100 | -0.0 | |
13/05/2019 |
5.04
|
100 | 4.64 | 5.04 | 5.04 | 0 | 0 | 0 | |
10/05/2019 |
4.64
|
100 | 5.04 | 5.04 | 4.64 | 0 | 100 | -0.0 | |
09/05/2019 |
5.04
|
300 | 4.59 | 5.04 | 5.04 | 0 | 0 | 0 | |
08/05/2019 |
4.59
|
100 | 5.09 | 5.09 | 4.59 | 0 | 100 | -0.0 | |
07/05/2019 |
5.09
|
300 | 4.98 | 5.15 | 4.53 | 0 | 100 | -0.0 | |
06/05/2019 |
4.98
|
100 | 5.49 | 5.49 | 4.98 | 0 | 100 | -0.0 | |
03/05/2019 |
5.49
|
200 | 5.49 | 5.49 | 4.98 | 0 | 100 | -0.0 | |
02/05/2019 |
5.49
|
200 | 5.43 | 5.49 | 5.09 | 0 | 100 | -0.0 | |
26/04/2019 |
5.43
|
200 | 5.21 | 5.43 | 4.70 | 0 | 100 | -0.0 | |
25/04/2019 |
5.21
|
300 | 5.09 | 5.21 | 5.21 | 0 | 0 | 0 | |
24/04/2019 |
5.09
|
400 | 5.60 | 5.60 | 5.09 | 0 | 100 | -0.0 | |
23/04/2019 |
5.60
|
200 | 5.66 | 5.66 | 5.09 | 0 | 100 | -0.0 | |
22/04/2019 |
5.66
|
100 | 5.15 | 5.66 | 5.66 | 0 | 0 | 0 | |
19/04/2019 |
5.15
|
300 | 5.66 | 6.23 | 5.09 | 0 | 100 | -0.0 | |
18/04/2019 |
5.66
|
200 | 5.15 | 5.66 | 5.60 | 0 | 0 | 0 | |
17/04/2019 |
5.15
|
400 | 5.66 | 5.83 | 5.15 | 0 | 100 | -0.0 | |
16/04/2019 |
5.66
|
900 | 5.66 | 5.94 | 5.60 | 800 | 0 | 0.0 | |
12/04/2019 |
5.66
|
200 | 5.60 | 5.66 | 5.15 | 0 | 100 | -0.0 |