Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.10 | -0.82% | 90,305 | 700 | 0.0 |
12
12.30
12.10
|
2 tháng
(2024-09-23) |
-0.10 | -0.82% | 136,105 | 700 | 0.0 |
12
12.40
12.10
|
3 tháng
(2024-08-26) |
-0.10 | -0.82% | 267,151 | -5,300 | -0.1 |
12
12.70
12.10
|
6 tháng
(2024-05-27) |
0.30 | 2.54% | 505,400 | -20,800 | -0.3 |
11.80
12.70
12.10
|
12 tháng
(2023-11-28) |
1.35 | 12.52% | 1,521,906 | -96,500 | -1.2 |
10.75
12.70
12.10
|
24 tháng
(2022-12-05) |
1.86 | 18.14% | 4,526,781 | -5,000 | -0.1 |
9.58
12.70
12.10
|
36 tháng
(2021-12-08) |
1.81 | 17.55% | 5,770,346 | 3,100 | 0.0 |
9.58
13.32
12.10
|
60 tháng
(2019-12-19) |
7.86 | 185.68% | 9,088,045 | 6,000 | 0.5 |
4.17
13.32
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/04/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
01/04/2019 |
4.05
|
3,500 | 4.24 | 4.24 | 4.05 | 0 | 0 | 0 | |
29/03/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
28/03/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
28/03/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
27/03/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
26/03/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
25/03/2019 |
4.24
|
0 | 4.29 | 4.24 | 4.24 | 0 | 0 | 0 | |
22/03/2019 |
4.29
|
2,000 | 3.75 | 4.29 | 4.07 | 0 | 0 | 0 | |
21/03/2019 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
20/03/2019 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
19/03/2019 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
18/03/2019 |
3.75
|
7,600 | 4.18 | 4.18 | 3.58 | 0 | 100 | -0.0 | |
15/03/2019 |
4.18
|
0 | 4.24 | 4.18 | 4.18 | 0 | 0 | 0 | |
14/03/2019 |
4.24
|
1,200 | 4.24 | 4.24 | 3.64 | 0 | 100 | -0.0 | |
13/03/2019 |
4.24
|
400 | 3.69 | 4.24 | 4.24 | 0 | 0 | 0 | |
12/03/2019 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
11/03/2019 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
08/03/2019 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
07/03/2019 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
06/03/2019 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
05/03/2019 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
04/03/2019 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
01/03/2019 |
3.69
|
0 | 3.53 | 3.69 | 3.69 | 0 | 0 | 0 | |
28/02/2019 |
3.53
|
6,400 | 3.69 | 3.69 | 3.53 | 0 | 0 | 0 | |
27/02/2019 |
3.69
|
100 | 3.91 | 3.91 | 3.69 | 0 | 100 | -0.0 | |
26/02/2019 |
3.91
|
100 | 3.42 | 3.91 | 3.91 | 0 | 0 | 0 | |
25/02/2019 |
3.42
|
100 | 3.91 | 3.91 | 3.42 | 0 | 100 | -0.0 | |
22/02/2019 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
21/02/2019 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
20/02/2019 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
19/02/2019 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
18/02/2019 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
15/02/2019 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
14/02/2019 |
3.91
|
100 | 3.42 | 3.91 | 3.91 | 0 | 0 | 0 | |
13/02/2019 |
3.42
|
100 | 3.96 | 3.96 | 3.42 | 0 | 100 | -0.0 | |
12/02/2019 |
3.96
|
0 | 4.24 | 3.96 | 3.96 | 0 | 0 | 0 | |
11/02/2019 |
4.24
|
300 | 3.91 | 4.24 | 3.37 | 0 | 100 | -0.0 | |
01/02/2019 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
31/01/2019 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
30/01/2019 |
3.91
|
0 | 3.64 | 3.91 | 3.91 | 0 | 0 | 0 | |
29/01/2019 |
3.64
|
9,000 | 4.18 | 4.18 | 3.64 | 0 | 0 | 0 | |
28/01/2019 |
4.18
|
5,000 | 3.69 | 4.18 | 4.18 | 0 | 0 | 0 | |
25/01/2019 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
24/01/2019 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
23/01/2019 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
22/01/2019 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
21/01/2019 |
3.69
|
25,000 | 3.64 | 3.69 | 3.69 | 0 | 0 | 0 | |
18/01/2019 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
17/01/2019 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
16/01/2019 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
15/01/2019 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
14/01/2019 |
3.64
|
5,900 | 3.91 | 4.07 | 3.64 | 0 | 0 | 0 | |
11/01/2019 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
10/01/2019 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
09/01/2019 |
3.91
|
3,600 | 3.42 | 3.91 | 3.91 | 0 | 0 | 0 | |
08/01/2019 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
07/01/2019 |
3.42
|
100 | 2.99 | 3.42 | 3.42 | 0 | 0 | 0 | |
04/01/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
03/01/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
02/01/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
28/12/2018 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
27/12/2018 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
26/12/2018 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
25/12/2018 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
24/12/2018 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
21/12/2018 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
20/12/2018 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
19/12/2018 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
18/12/2018 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
17/12/2018 |
2.99
|
100 | 2.99 | 2.99 | 2.99 | 0 | 100 | -0.0 | |
14/12/2018 |
3.48
|
100 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
13/12/2018 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
12/12/2018 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
11/12/2018 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
10/12/2018 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
07/12/2018 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
06/12/2018 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
05/12/2018 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
04/12/2018 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
03/12/2018 |
3.04
|
100 | 3.04 | 3.04 | 3.04 | 0 | 100 | -0.0 | |
30/11/2018 |
3.91
|
200 | 3.15 | 3.91 | 3.15 | 0 | 100 | -0.0 | |
29/11/2018 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
28/11/2018 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
27/11/2018 |
3.53
|
100 | 3.53 | 3.53 | 3.53 | 0 | 100 | -0.0 | |
26/11/2018 |
4.07
|
200 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
23/11/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
22/11/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
21/11/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
20/11/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
19/11/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
16/11/2018 |
3.53
|
1,100 | 3.86 | 3.86 | 3.53 | 0 | 0 | 0 | |
15/11/2018 |
3.37
|
100 | 3.37 | 3.37 | 3.37 | 0 | 100 | -0.0 | |
14/11/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
13/11/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
12/11/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
09/11/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
08/11/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
07/11/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
06/11/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
05/11/2018 |
4.07
|
2,100 | 3.91 | 4.07 | 3.91 | 2,000 | 0 | 0.0 |