Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
1.20 | 4.44% | 42,300 | 0 | 0 |
26.60
30
28.20
|
2 tháng
(2024-09-13) |
2.79 | 10.96% | 102,200 | 0 | 0 |
24.95
30
28.20
|
3 tháng
(2024-08-14) |
5 | 21.57% | 138,000 | 0 | 0 |
22.83
30
28.20
|
6 tháng
(2024-05-16) |
5.28 | 23.04% | 301,500 | 0 | 0 |
20.79
30
28.20
|
12 tháng
(2023-11-20) |
11.75 | 71.43% | 459,044 | 0 | 0 |
15.71
30
28.20
|
24 tháng
(2022-11-23) |
8.42 | 42.54% | 617,141 | 0 | 0 |
13.98
30
28.20
|
36 tháng
(2021-11-29) |
3.51 | 14.24% | 2,363,614 | -400 | -0.0 |
13.98
30
28.20
|
60 tháng
(2019-12-09) |
21.65 | 330.28% | 4,545,132 | 1,200 | 0.0 |
5.26
30.15
28.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
21/11/2018 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
20/11/2018 |
6.76
|
100 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
19/11/2018 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
16/11/2018 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
15/11/2018 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
14/11/2018 |
6.47
|
20,800 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
13/11/2018 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
12/11/2018 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |