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 | 0% | 0 | 0 | 0 |
17.20
17.20
17.20
|
2 tháng
(2024-07-22) |
0 | 0% | 900 | 0 | 0 |
17.20
17.50
17.20
|
3 tháng
(2024-06-21) |
0.30 | 1.78% | 3,000 | 0 | 0 |
16.90
19.40
17.20
|
6 tháng
(2024-03-25) |
-13.96 | -44.81% | 19,401 | 0 | 0 |
16.90
35.76
17.20
|
12 tháng
(2023-09-25) |
-2.38 | -12.16% | 49,736 | 0 | 0 |
16.90
35.76
17.20
|
24 tháng
(2022-09-30) |
5.74 | 50.15% | 135,983 | 0 | 0 |
10.25
35.76
17.20
|
36 tháng
(2021-10-05) |
6.15 | 55.68% | 144,369 | 0 | 0 |
10.16
35.76
17.20
|
60 tháng
(2019-10-16) |
10.01 | 139.35% | 184,891 | 0 | 0 |
6.16
35.76
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
09/07/2019 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
08/07/2019 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
05/07/2019 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
04/07/2019 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
03/07/2019 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
02/07/2019 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
01/07/2019 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
28/06/2019 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
27/06/2019: Cổ tức tiền mặt tỉ lệ: 15.72% | |||||||||
27/06/2019 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
26/06/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
25/06/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
24/06/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
21/06/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
20/06/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
19/06/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
18/06/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
17/06/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
14/06/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
13/06/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
12/06/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
11/06/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
10/06/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
07/06/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
06/06/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
05/06/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
04/06/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
03/06/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
31/05/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
30/05/2019 |
5.97
|
122 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
29/05/2019 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
28/05/2019 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
27/05/2019 |
5.88
|
1,600 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
24/05/2019 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
23/05/2019 |
5.92
|
500 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
22/05/2019 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
21/05/2019 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
20/05/2019 |
5.88
|
2,500 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
17/05/2019 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
16/05/2019 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
15/05/2019 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
14/05/2019 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
13/05/2019 |
5.88
|
2,000 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
10/05/2019 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
09/05/2019 |
5.88
|
500 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
08/05/2019 |
5.88
|
1,000 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
07/05/2019 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
06/05/2019 |
5.88
|
1,500 | 5.83 | 5.88 | 5.83 | 0 | 0 | 0 | |
03/05/2019 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
02/05/2019 |
5.83
|
100 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
26/04/2019 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
25/04/2019 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
24/04/2019 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
23/04/2019 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
22/04/2019 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
19/04/2019 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
18/04/2019 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
17/04/2019 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
16/04/2019 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
12/04/2019 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
11/04/2019 |
5.88
|
5,500 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
10/04/2019 |
5.88
|
200 | 5.88 | 5.88 | 4.97 | 0 | 0 | 0 | |
09/04/2019 |
5.20
|
200 | 5.20 | 5.20 | 5.02 | 0 | 0 | 0 | |
08/04/2019 |
5.88
|
3,300 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
05/04/2019 |
5.56
|
100 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
04/04/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
03/04/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
02/04/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
01/04/2019 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
29/03/2019 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
28/03/2019 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
27/03/2019 |
5.15
|
500 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
26/03/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
25/03/2019 |
5.11
|
1,000 | 5.06 | 5.11 | 5.06 | 0 | 0 | 0 | |
22/03/2019 |
5.02
|
700 | 4.97 | 5.02 | 4.97 | 0 | 0 | 0 | |
21/03/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
20/03/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
19/03/2019 |
5.02
|
100 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
18/03/2019 |
4.97
|
1,400 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
15/03/2019 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
14/03/2019 |
4.57
|
200 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
13/03/2019 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
12/03/2019 |
4.52
|
1,000 | 4.79 | 4.79 | 4.52 | 0 | 0 | 0 | |
11/03/2019 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
08/03/2019 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
07/03/2019 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
06/03/2019 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
05/03/2019 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
04/03/2019 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
01/03/2019 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
28/02/2019 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
27/02/2019 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
26/02/2019 |
4.75
|
1,860 | 4.75 | 4.75 | 4.52 | 0 | 0 | 0 | |
25/02/2019 |
4.97
|
100 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
22/02/2019 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
21/02/2019 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
20/02/2019 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
19/02/2019 |
4.52
|
60 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
18/02/2019 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
15/02/2019 |
4.52
|
10 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |