Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.50 | -5.88% | 125,700 | 0 | 0 |
8
8.50
8
|
2 tháng
(2024-07-22) |
-0.30 | -3.61% | 380,700 | 0 | 0 |
8
8.50
8
|
3 tháng
(2024-06-21) |
-4.70 | -37.01% | 1,451,800 | 0 | 0 |
8
12.70
8
|
6 tháng
(2024-03-25) |
-0.40 | -4.76% | 2,657,900 | 0 | 0 |
8
12.70
8
|
12 tháng
(2023-09-25) |
-1.10 | -12.09% | 3,107,532 | 0 | 0 |
8
12.70
8
|
24 tháng
(2022-09-30) |
-3 | -27.27% | 7,466,332 | -4,700 | -0.1 |
8
18
8
|
36 tháng
(2021-10-05) |
-6.40 | -44.44% | 14,338,578 | -10,000 | -0.2 |
8
21.60
8
|
60 tháng
(2019-10-16) |
-5.40 | -40.30% | 20,111,853 | -2,600 | -0.1 |
6.10
21.60
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/02/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
01/02/2019 |
5.30
|
8,000 | 5.30 | 5.30 | 5 | 0 | 0 | 0 | |
31/01/2019 |
5.30
|
1,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
30/01/2019 |
5.40
|
44,900 | 6.30 | 6.30 | 5.40 | 0 | 0 | 0 | |
29/01/2019 |
6.30
|
100 | 5.50 | 6.30 | 6.30 | 0 | 0 | 0 | |
28/01/2019 |
5.50
|
500 | 4.90 | 5.50 | 5.50 | 0 | 0 | 0 | |
25/01/2019 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
24/01/2019 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
23/01/2019 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
22/01/2019 |
4.90
|
1,200 | 5.50 | 5.50 | 4.90 | 0 | 0 | 0 | |
21/01/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
18/01/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
17/01/2019 |
5.50
|
5,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
16/01/2019 |
5.50
|
900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
15/01/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
14/01/2019 |
5.50
|
200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
11/01/2019 |
5.60
|
2,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
10/01/2019 |
5.60
|
2,400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
09/01/2019 |
5.60
|
0 | 5.70 | 5.60 | 5.60 | 0 | 0 | 0 | |
08/01/2019 |
5.70
|
1,200 | 5 | 5.70 | 5.20 | 0 | 0 | 0 | |
07/01/2019 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
04/01/2019 |
5
|
1,100 | 5 | 5 | 5 | 0 | 0 | 0 | |
03/01/2019 |
5
|
1,100 | 5 | 5 | 5 | 0 | 0 | 0 | |
02/01/2019 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
28/12/2018 |
5
|
200 | 4.90 | 5 | 5 | 0 | 0 | 0 | |
27/12/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
26/12/2018 |
4.90
|
0 | 5 | 4.90 | 4.90 | 0 | 0 | 0 | |
25/12/2018 |
5
|
1,600 | 4.80 | 5 | 4.90 | 0 | 0 | 0 | |
24/12/2018 |
4.80
|
9,300 | 5 | 5 | 4.80 | 0 | 0 | 0 | |
21/12/2018 |
5
|
1,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
20/12/2018 |
5.10
|
100 | 4.70 | 5.10 | 5.10 | 0 | 0 | 0 | |
19/12/2018 |
4.70
|
7,600 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 | |
18/12/2018 |
5.20
|
200 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 | |
17/12/2018 |
4.90
|
1,200 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 | |
14/12/2018 |
4.90
|
10,600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
13/12/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
13/12/2018 |
4.90
|
500 | 4.60 | 4.90 | 4.90 | 0 | 0 | 0 | |
12/12/2018 |
4.60
|
800 | 4.69 | 4.69 | 4.60 | 0 | 0 | 0 | |
11/12/2018 |
4.69
|
2,700 | 5.23 | 5.23 | 4.69 | 0 | 0 | 0 | |
10/12/2018 |
5.23
|
1,000 | 4.78 | 5.23 | 5.14 | 0 | 0 | 0 | |
07/12/2018 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
06/12/2018 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
05/12/2018 |
4.78
|
1,000 | 4.87 | 4.87 | 4.78 | 0 | 0 | 0 | |
04/12/2018 |
4.87
|
100 | 4.78 | 4.87 | 4.87 | 0 | 0 | 0 | |
03/12/2018 |
4.78
|
12,900 | 4.60 | 4.78 | 4.51 | 0 | 0 | 0 | |
30/11/2018 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
29/11/2018 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 100 | 0 | 0.0 | |
28/11/2018 |
4.60
|
500 | 4.51 | 4.60 | 4.60 | 0 | 0 | 0 | |
27/11/2018 |
4.51
|
6,300 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
26/11/2018 |
4.51
|
1,500 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
23/11/2018 |
4.51
|
8,000 | 4.42 | 4.60 | 4.51 | 0 | 0 | 0 | |
22/11/2018 |
4.42
|
16,000 | 4.60 | 4.60 | 4.42 | 0 | 0 | 0 | |
21/11/2018 |
4.60
|
5,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
20/11/2018 |
4.60
|
6,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
19/11/2018 |
4.60
|
8,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
16/11/2018 |
4.60
|
1,200 | 4.51 | 4.69 | 4.51 | 0 | 0 | 0 | |
15/11/2018 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
14/11/2018 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
13/11/2018 |
4.51
|
1,000 | 4.60 | 4.60 | 4.51 | 0 | 0 | 0 | |
12/11/2018 |
4.60
|
200 | 4.33 | 5.05 | 4.60 | 0 | 0 | 0 | |
09/11/2018 |
4.33
|
9,400 | 4.51 | 4.51 | 4.33 | 0 | 0 | 0 | |
08/11/2018 |
4.51
|
3,700 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
07/11/2018 |
4.51
|
1,000 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
06/11/2018 |
4.51
|
500 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
05/11/2018 |
4.51
|
500 | 4.33 | 4.51 | 4.51 | 0 | 0 | 0 | |
02/11/2018 |
4.33
|
3,000 | 4.24 | 4.60 | 4.33 | 0 | 0 | 0 | |
01/11/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
31/10/2018 |
4.24
|
0 | 4.15 | 4.24 | 4.24 | 0 | 0 | 0 | |
30/10/2018 |
4.15
|
8,500 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 | |
29/10/2018 |
4.24
|
1,000 | 4.42 | 4.42 | 4.24 | 0 | 0 | 0 | |
26/10/2018 |
4.42
|
5,500 | 4.06 | 4.42 | 4.24 | 0 | 0 | 0 | |
25/10/2018 |
4.06
|
0 | 4.15 | 4.06 | 4.06 | 0 | 0 | 0 | |
24/10/2018 |
4.15
|
6,300 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 | |
23/10/2018 |
4.24
|
7,600 | 4.51 | 4.51 | 4.15 | 0 | 0 | 0 | |
22/10/2018 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
19/10/2018 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
18/10/2018 |
4.51
|
2,700 | 5.23 | 5.23 | 4.51 | 300 | 0 | 0.0 | |
17/10/2018 |
5.23
|
100 | 5.05 | 5.23 | 5.23 | 0 | 0 | 0 | |
16/10/2018 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
15/10/2018 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
12/10/2018 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
11/10/2018 |
5.05
|
100 | 4.51 | 5.05 | 5.05 | 0 | 0 | 0 | |
10/10/2018 |
4.51
|
0 | 4.42 | 4.51 | 4.51 | 0 | 0 | 0 | |
09/10/2018 |
4.42
|
6,000 | 4.42 | 4.51 | 4.42 | 0 | 0 | 0 | |
08/10/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
05/10/2018 |
4.42
|
8,500 | 4.33 | 4.42 | 4.33 | 0 | 0 | 0 | |
04/10/2018 |
4.33
|
2,000 | 4.42 | 4.42 | 4.33 | 0 | 0 | 0 | |
03/10/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
02/10/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
01/10/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
28/09/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
27/09/2018 |
4.42
|
0 | 4.33 | 4.42 | 4.42 | 0 | 0 | 0 | |
26/09/2018 |
4.33
|
4,500 | 4.24 | 4.51 | 4.24 | 0 | 0 | 0 | |
25/09/2018 |
4.24
|
7,000 | 4.87 | 4.87 | 4.15 | 0 | 0 | 0 | |
24/09/2018 |
4.87
|
1,100 | 4.24 | 4.87 | 4.87 | 0 | 0 | 0 | |
21/09/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
20/09/2018 |
4.24
|
1,000 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
19/09/2018 |
4.24
|
1,000 | 4.15 | 4.33 | 4.24 | 0 | 0 | 0 | |
18/09/2018 |
4.15
|
1,500 | 4.87 | 4.87 | 4.15 | 0 | 0 | 0 | |
17/09/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
14/09/2018 |
4.87
|
100 | 4.24 | 4.87 | 4.87 | 0 | 0 | 0 |