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) |
-1.80 | -6.43% | 32,452 | 0 | 0 |
25.60
30
26.20
|
2 tháng
(2024-09-23) |
0.69 | 2.72% | 79,406 | 0 | 0 |
25
30
26.20
|
3 tháng
(2024-08-26) |
2.26 | 9.46% | 129,835 | 0 | 0 |
23.94
30
26.20
|
6 tháng
(2024-05-27) |
3.56 | 15.72% | 278,465 | 0 | 0 |
20.79
30
26.20
|
12 tháng
(2023-11-28) |
9.57 | 57.50% | 465,309 | 0 | 0 |
15.71
30
26.20
|
24 tháng
(2022-12-05) |
6.75 | 34.73% | 613,081 | 0 | 0 |
13.98
30
26.20
|
36 tháng
(2021-12-08) |
0.86 | 3.40% | 2,223,678 | -400 | -0.0 |
13.98
30
26.20
|
60 tháng
(2019-12-19) |
19.65 | 299.76% | 4,549,377 | 1,200 | 0.0 |
5.26
30.15
26.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/04/2019 |
6.04
|
1,400 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
19/04/2019 |
6.11
|
900 | 6.04 | 6.11 | 6.04 | 0 | 0 | 0 | |
18/04/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
17/04/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
16/04/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
12/04/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
11/04/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
10/04/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
09/04/2019 |
6.04
|
400 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
08/04/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
05/04/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
04/04/2019 |
6.04
|
2,000 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
03/04/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
02/04/2019 |
6.24
|
26 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
01/04/2019 |
6.24
|
610 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
29/03/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
28/03/2019 |
6.24
|
700 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
27/03/2019 |
6.24
|
1,200 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
26/03/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
25/03/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
22/03/2019 |
6.24
|
400 | 6.17 | 6.24 | 6.17 | 0 | 0 | 0 | |
21/03/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
20/03/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
19/03/2019 |
6.04
|
1,400 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
18/03/2019 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
15/03/2019 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
14/03/2019 |
6.49
|
2,000 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
13/03/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
12/03/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
11/03/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
08/03/2019 |
5.73
|
700 | 5.79 | 5.79 | 5.73 | 0 | 0 | 0 | |
07/03/2019 |
5.79
|
3,400 | 6.11 | 6.11 | 5.73 | 0 | 0 | 0 | |
06/03/2019 |
6.17
|
300 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
05/03/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
04/03/2019 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
01/03/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
28/02/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
27/02/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
26/02/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
25/02/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
22/02/2019 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
21/02/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
20/02/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
19/02/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
18/02/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
15/02/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
14/02/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
13/02/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
12/02/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
11/02/2019 |
7.38
|
100 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
01/02/2019 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
31/01/2019 |
7.25
|
1,700 | 6.36 | 7.25 | 6.36 | 0 | 0 | 0 | |
30/01/2019 |
6.36
|
500 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
29/01/2019 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
28/01/2019 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
25/01/2019 |
5.54
|
100 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
24/01/2019 |
5.66
|
100 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
23/01/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
22/01/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
21/01/2019 |
5.79
|
400 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
18/01/2019 |
6.24
|
1,100 | 6.87 | 6.87 | 6.24 | 0 | 0 | 0 | |
17/01/2019 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
16/01/2019 |
6.24
|
400 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
15/01/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
14/01/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
11/01/2019 |
5.47
|
2,000 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
10/01/2019 |
5.47
|
2,500 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
09/01/2019 |
5.73
|
120 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
08/01/2019 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
07/01/2019 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
04/01/2019 |
5.73
|
300 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
03/01/2019 |
5.54
|
100 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
02/01/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
28/12/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
27/12/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
26/12/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
25/12/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
24/12/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
21/12/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
20/12/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
19/12/2018 |
6.36
|
50 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
18/12/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
17/12/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
14/12/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
13/12/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
12/12/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
11/12/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
10/12/2018 |
6.36
|
100 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
07/12/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
06/12/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
05/12/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
04/12/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
03/12/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
30/11/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/11/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
29/11/2018 |
5.73
|
500 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
28/11/2018 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
27/11/2018 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
26/11/2018 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
23/11/2018 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
22/11/2018 |
5.96
|
400 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |