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) |
-0.10 | -1.05% | 5,700 | 0 | 0 |
8.20
11
9.40
|
2 tháng
(2024-07-22) |
-6.30 | -40.13% | 5,700 | 0 | 0 |
8.20
15.70
9.40
|
3 tháng
(2024-06-24) |
-0.10 | -1.05% | 6,300 | 0 | 0 |
8.20
15.70
9.40
|
6 tháng
(2024-03-25) |
-4.10 | -30.37% | 7,477 | 0 | 0 |
8.10
15.70
9.40
|
12 tháng
(2023-09-26) |
0.40 | 4.44% | 10,315 | 0 | 0 |
6
15.70
9.40
|
24 tháng
(2022-10-03) |
-10.60 | -53% | 81,066 | 0 | 0 |
6
20
9.40
|
36 tháng
(2021-10-06) |
-6.08 | -39.26% | 513,896 | 0 | 0 |
6
23.50
9.40
|
60 tháng
(2019-10-17) |
4.54 | 93.30% | 1,798,814 | -5,000 | -0.0 |
4.12
23.50
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
10/07/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
09/07/2019 |
4.05
|
1,300 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
08/07/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
05/07/2019 |
4.12
|
3,100 | 4.05 | 4.12 | 4.05 | 0 | 0 | 0 | |
04/07/2019 |
4.05
|
10,400 | 4.05 | 4.12 | 4.05 | 0 | 0 | 0 | |
03/07/2019 |
4.05
|
600 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
02/07/2019 |
4.05
|
8,600 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
01/07/2019 |
4.05
|
10,000 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
28/06/2019 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
27/06/2019 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
26/06/2019 |
4.05
|
1,000 | 4.12 | 4.12 | 4.05 | 0 | 0 | 0 | |
25/06/2019 |
3.98
|
10,700 | 4.05 | 4.05 | 3.98 | 0 | 0 | 0 | |
24/06/2019 |
4.12
|
2,700 | 4.05 | 4.12 | 4.05 | 0 | 0 | 0 | |
21/06/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
20/06/2019 |
4.12
|
1,900 | 4.05 | 4.12 | 4.05 | 0 | 0 | 0 | |
19/06/2019 |
3.92
|
500 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
18/06/2019 |
3.85
|
100 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
17/06/2019 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
14/06/2019 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
13/06/2019 |
3.85
|
100 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
12/06/2019 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
11/06/2019 |
3.92
|
100 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
10/06/2019 |
3.85
|
3,300 | 3.71 | 4.12 | 3.71 | 0 | 0 | 0 | |
07/06/2019 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
06/06/2019 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
05/06/2019 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
04/06/2019 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
03/06/2019 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
31/05/2019 |
3.85
|
5,300 | 3.98 | 3.98 | 3.85 | 0 | 0 | 0 | |
30/05/2019 |
4.05
|
2,100 | 3.98 | 4.05 | 3.98 | 0 | 0 | 0 | |
29/05/2019 |
3.92
|
1,300 | 3.71 | 3.92 | 3.71 | 0 | 0 | 0 | |
28/05/2019 |
3.71
|
100 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
27/05/2019 |
3.65
|
1,100 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
24/05/2019 |
3.65
|
200 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
23/05/2019 |
3.58
|
200 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
22/05/2019 |
3.51
|
1,700 | 3.44 | 3.51 | 3.44 | 0 | 0 | 0 | |
21/05/2019 |
3.58
|
6,400 | 3.58 | 3.58 | 3.38 | 0 | 0 | 0 | |
20/05/2019 |
3.58
|
1,200 | 3.51 | 3.58 | 3.51 | 0 | 0 | 0 | |
17/05/2019 |
3.51
|
5,000 | 3.38 | 3.51 | 3.38 | 0 | 0 | 0 | |
16/05/2019 |
3.38
|
2,610 | 3.58 | 3.58 | 3.38 | 0 | 0 | 0 | |
15/05/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
14/05/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
13/05/2019 |
3.44
|
2,200 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
10/05/2019 |
3.51
|
900 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
09/05/2019 |
3.51
|
6,300 | 3.51 | 3.71 | 3.51 | 0 | 0 | 0 | |
08/05/2019 |
3.44
|
2,200 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
07/05/2019 |
3.51
|
600 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
06/05/2019 |
3.44
|
15,800 | 3.51 | 3.51 | 3.44 | 0 | 0 | 0 | |
03/05/2019 |
3.51
|
300 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
02/05/2019 |
3.51
|
15,100 | 3.44 | 3.51 | 3.44 | 0 | 0 | 0 | |
26/04/2019 |
3.51
|
7,200 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
25/04/2019 |
3.65
|
1,900 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
24/04/2019 |
3.51
|
2,100 | 3.71 | 3.71 | 3.51 | 0 | 0 | 0 | |
23/04/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/04/2019 |
3.78
|
1,400 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
22/04/2019 |
3.85
|
20,000 | 3.91 | 3.91 | 3.79 | 0 | 0 | 0 | |
19/04/2019 |
3.91
|
7,704 | 3.91 | 3.91 | 3.85 | 0 | 0 | 0 | |
18/04/2019 |
3.79
|
4,500 | 3.85 | 3.91 | 3.79 | 0 | 0 | 0 | |
17/04/2019 |
3.91
|
54,100 | 3.85 | 3.91 | 3.85 | 0 | 0 | 0 | |
16/04/2019 |
3.85
|
29,144 | 3.73 | 3.91 | 3.73 | 1,000 | 0 | 0.0 | |
12/04/2019 |
3.73
|
1,700 | 3.73 | 3.73 | 3.73 | 100 | 0 | 0.0 | |
11/04/2019 |
3.73
|
28,900 | 3.68 | 3.73 | 3.68 | 200 | 0 | 0.0 | |
10/04/2019 |
3.68
|
16,300 | 3.62 | 3.73 | 3.62 | 0 | 0 | 0 | |
09/04/2019 |
3.56
|
5,000 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
08/04/2019 |
3.56
|
2,000 | 3.68 | 3.68 | 3.56 | 0 | 0 | 0 | |
05/04/2019 |
3.62
|
1,400 | 3.56 | 3.62 | 3.56 | 0 | 0 | 0 | |
04/04/2019 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
03/04/2019 |
3.51
|
20,100 | 3.56 | 3.56 | 3.51 | 0 | 0 | 0 | |
02/04/2019 |
3.62
|
700 | 3.68 | 3.68 | 3.62 | 0 | 0 | 0 | |
01/04/2019 |
3.68
|
506 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
29/03/2019 |
3.56
|
2,700 | 3.62 | 3.62 | 3.56 | 0 | 0 | 0 | |
28/03/2019 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
27/03/2019 |
3.73
|
7,400 | 3.62 | 3.73 | 3.62 | 0 | 0 | 0 | |
26/03/2019 |
3.51
|
300 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
25/03/2019 |
3.39
|
11,500 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 | |
22/03/2019 |
3.73
|
21,450 | 3.51 | 3.73 | 3.33 | 0 | 5,750 | -0.0 | |
21/03/2019 |
3.45
|
2,300 | 3.51 | 3.51 | 3.45 | 0 | 0 | 0 | |
20/03/2019 |
3.45
|
2,200 | 3.51 | 3.51 | 3.39 | 0 | 0 | 0 | |
19/03/2019 |
3.62
|
2,100 | 3.73 | 3.73 | 3.62 | 0 | 0 | 0 | |
18/03/2019 |
3.39
|
200 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
15/03/2019 |
3.39
|
1,000 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
14/03/2019 |
3.28
|
2,200 | 3.39 | 3.39 | 3.28 | 0 | 0 | 0 | |
13/03/2019 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
12/03/2019 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
11/03/2019 |
3.45
|
2,100 | 3.28 | 3.45 | 3.05 | 0 | 0 | 0 | |
08/03/2019 |
3.33
|
1,000 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
07/03/2019 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
06/03/2019 |
3.45
|
100 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
05/03/2019 |
3.39
|
7,000 | 3.33 | 3.39 | 3.33 | 0 | 0 | 0 | |
04/03/2019 |
3.45
|
300 | 3.28 | 3.45 | 3.28 | 0 | 0 | 0 | |
01/03/2019 |
3.28
|
4,800 | 3.39 | 3.45 | 3.28 | 0 | 0 | 0 | |
28/02/2019 |
3.28
|
1,002 | 3.39 | 3.39 | 3.28 | 0 | 0 | 0 | |
27/02/2019 |
3.39
|
1,000 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
26/02/2019 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
25/02/2019 |
3.45
|
100 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
22/02/2019 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
21/02/2019 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
20/02/2019 |
3.39
|
1,300 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
19/02/2019 |
3.45
|
3,700 | 3.39 | 3.45 | 3.39 | 0 | 0 | 0 | |
18/02/2019 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |