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) |
-0.16 | -3.99% | 300,000 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 643,300 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-24) |
-1.27 | -24.80% | 883,300 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,567,900 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-26) |
0.10 | 2.67% | 6,389,000 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-10-03) |
-1.12 | -22.54% | 8,330,400 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-06) |
-0.94 | -19.62% | 23,269,800 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-17) |
0.45 | 13.24% | 30,079,730 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
13/02/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
12/02/2019 |
3.43
|
40 | 3.68 | 3.68 | 3.43 | 0 | 0 | 0 | |
11/02/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
01/02/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
31/01/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
30/01/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
29/01/2019 |
3.68
|
110 | 3.44 | 3.68 | 3.68 | 0 | 0 | 0 | |
28/01/2019 |
3.44
|
100 | 3.68 | 3.68 | 3.44 | 0 | 0 | 0 | |
25/01/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
24/01/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
23/01/2019 |
3.68
|
110 | 3.45 | 3.68 | 3.25 | 0 | 0 | 0 | |
22/01/2019 |
3.45
|
100 | 3.65 | 3.65 | 3.45 | 0 | 0 | 0 | |
21/01/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
18/01/2019 |
3.65
|
10 | 3.42 | 3.65 | 3.65 | 0 | 0 | 0 | |
17/01/2019 |
3.42
|
460 | 3.67 | 3.67 | 3.42 | 0 | 0 | 0 | |
16/01/2019 |
3.67
|
920 | 3.53 | 3.67 | 3.35 | 0 | 0 | 0 | |
15/01/2019 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
14/01/2019 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
11/01/2019 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
10/01/2019 |
3.53
|
200 | 3.79 | 3.79 | 3.53 | 0 | 0 | 0 | |
09/01/2019 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
08/01/2019: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
08/01/2019 |
3.79
|
30 | 3.55 | 3.79 | 3.59 | 0 | 0 | 0 | |
07/01/2019 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
04/01/2019 |
3.55
|
7,790 | 3.32 | 3.55 | 3.10 | 0 | 0 | 0 | |
03/01/2019 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
02/01/2019 |
3.32
|
170 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
28/12/2018 |
3.32
|
650 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
27/12/2018 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
26/12/2018 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
25/12/2018 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
24/12/2018 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
21/12/2018 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
20/12/2018 |
3.32
|
70 | 3.37 | 3.37 | 3.32 | 0 | 0 | 0 | |
19/12/2018 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
18/12/2018 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
17/12/2018 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
14/12/2018 |
3.37
|
100 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
13/12/2018 |
3.37
|
230 | 3.58 | 3.58 | 3.33 | 0 | 0 | 0 | |
12/12/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
11/12/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
10/12/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
07/12/2018 |
3.58
|
4,510 | 3.45 | 3.58 | 3.22 | 0 | 0 | 0 | |
06/12/2018 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
05/12/2018 |
3.45
|
50 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
04/12/2018 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
03/12/2018 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
30/11/2018 |
3.45
|
10 | 3.23 | 3.45 | 3.45 | 0 | 0 | 0 | |
29/11/2018 |
3.23
|
3,360 | 3.43 | 3.43 | 3.23 | 0 | 0 | 0 | |
28/11/2018 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
27/11/2018 |
3.43
|
200 | 3.69 | 3.69 | 3.43 | 0 | 0 | 0 | |
26/11/2018 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
23/11/2018 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
22/11/2018 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
21/11/2018 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
20/11/2018 |
3.69
|
20 | 3.53 | 3.69 | 3.55 | 0 | 0 | 0 | |
19/11/2018 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
16/11/2018 |
3.53
|
1,720 | 3.30 | 3.53 | 3.37 | 0 | 0 | 0 | |
15/11/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
14/11/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
13/11/2018 |
3.30
|
50 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
12/11/2018 |
3.30
|
60 | 3.09 | 3.30 | 3.30 | 0 | 0 | 0 | |
09/11/2018 |
3.09
|
1,000 | 3.31 | 3.31 | 3.09 | 0 | 0 | 0 | |
08/11/2018 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
07/11/2018 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
06/11/2018 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
05/11/2018 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
02/11/2018 |
3.31
|
300 | 3.55 | 3.55 | 3.31 | 0 | 0 | 0 | |
01/11/2018 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
31/10/2018 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
30/10/2018 |
3.55
|
30 | 3.33 | 3.55 | 3.55 | 0 | 0 | 0 | |
29/10/2018 |
3.33
|
10 | 3.58 | 3.58 | 3.33 | 0 | 0 | 0 | |
26/10/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
25/10/2018 |
3.58
|
1,450 | 3.35 | 3.58 | 3.58 | 0 | 0 | 0 | |
24/10/2018 |
3.35
|
2,310 | 3.60 | 3.69 | 3.35 | 0 | 0 | 0 | |
23/10/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
22/10/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
19/10/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
18/10/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
17/10/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
16/10/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
15/10/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
12/10/2018 |
3.60
|
10 | 3.41 | 3.60 | 3.60 | 0 | 0 | 0 | |
11/10/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
10/10/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
09/10/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
08/10/2018 |
3.41
|
20 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
05/10/2018 |
3.41
|
20 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
04/10/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
03/10/2018 |
3.41
|
940 | 3.41 | 3.50 | 3.41 | 810 | 0 | 0.0 | |
02/10/2018 |
3.41
|
120 | 3.50 | 3.50 | 3.41 | 0 | 0 | 0 | |
01/10/2018 |
3.50
|
180 | 3.37 | 3.50 | 3.50 | 0 | 0 | 0 | |
28/09/2018 |
3.37
|
3,830 | 3.55 | 3.55 | 3.37 | 0 | 0 | 0 | |
27/09/2018 |
3.55
|
80 | 3.42 | 3.55 | 3.55 | 0 | 0 | 0 | |
26/09/2018 |
3.42
|
300 | 3.67 | 3.67 | 3.42 | 0 | 0 | 0 | |
25/09/2018 |
3.67
|
20 | 3.46 | 3.67 | 3.46 | 0 | 0 | 0 | |
24/09/2018 |
3.46
|
2,140 | 3.37 | 3.50 | 3.46 | 0 | 0 | 0 | |
21/09/2018 |
3.37
|
1,420 | 3.60 | 3.60 | 3.37 | 0 | 0 | 0 | |
20/09/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
19/09/2018 |
3.60
|
550 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |