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) |
-0.90 | -9.68% | 283,000 | 0 | 0 |
8.40
9.30
8.40
|
2 tháng
(2024-07-22) |
-1.40 | -14.29% | 1,149,100 | 0 | 0 |
8.40
10.20
8.40
|
3 tháng
(2024-06-21) |
-1.60 | -16% | 3,808,800 | 200 | 0.0 |
8.40
12.60
8.40
|
6 tháng
(2024-03-25) |
2.90 | 52.73% | 5,362,000 | -9,800 | -0.1 |
5.20
12.60
8.40
|
12 tháng
(2023-09-25) |
4.30 | 104.88% | 6,624,100 | -10,100 | -0.1 |
3.40
12.60
8.40
|
24 tháng
(2022-09-30) |
3 | 55.56% | 11,674,580 | -311,900 | -0.9 |
2.90
12.60
8.40
|
36 tháng
(2021-10-05) |
-1.75 | -17.25% | 20,474,554 | 2,800 | 0.9 |
2.90
13.93
8.40
|
60 tháng
(2019-10-16) |
4.29 | 104.50% | 26,903,958 | -100 | 0.9 |
2.77
13.93
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/02/2019 |
4.03
|
1,400 | 4.11 | 4.11 | 4.03 | 0 | 0 | 0 | |
31/01/2019 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
30/01/2019 |
4.11
|
100 | 3.46 | 4.11 | 4.11 | 0 | 0 | 0 | |
29/01/2019 |
3.46
|
2,000 | 4.03 | 4.03 | 3.46 | 0 | 0 | 0 | |
28/01/2019 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
25/01/2019 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
24/01/2019 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
23/01/2019 |
4.03
|
4,900 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
22/01/2019 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
21/01/2019 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
18/01/2019 |
4.03
|
0 | 3.95 | 4.03 | 4.03 | 0 | 0 | 0 | |
17/01/2019 |
3.95
|
2,000 | 4.03 | 4.03 | 3.95 | 0 | 0 | 0 | |
16/01/2019 |
4.03
|
1,000 | 4.11 | 4.11 | 4.03 | 0 | 0 | 0 | |
15/01/2019 |
4.11
|
0 | 4.19 | 4.11 | 4.11 | 0 | 0 | 0 | |
14/01/2019 |
4.19
|
4,000 | 4.11 | 4.19 | 4.03 | 0 | 0 | 0 | |
11/01/2019 |
4.11
|
6,200 | 4.35 | 4.35 | 4.11 | 0 | 0 | 0 | |
10/01/2019 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
09/01/2019 |
4.35
|
1,100 | 3.87 | 4.35 | 4.35 | 0 | 0 | 0 | |
08/01/2019 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
07/01/2019 |
3.87
|
1,200 | 3.70 | 3.87 | 3.87 | 0 | 0 | 0 | |
04/01/2019 |
3.70
|
2,000 | 4.19 | 4.19 | 3.70 | 0 | 0 | 0 | |
03/01/2019 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
02/01/2019 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
28/12/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
27/12/2018 |
4.19
|
1,000 | 4.03 | 4.19 | 4.19 | 0 | 0 | 0 | |
26/12/2018 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
25/12/2018 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
24/12/2018 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
21/12/2018 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
20/12/2018 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
19/12/2018 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
18/12/2018 |
4.03
|
2,900 | 4.51 | 4.51 | 4.03 | 0 | 0 | 0 | |
17/12/2018 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
14/12/2018 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
13/12/2018 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
12/12/2018 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
11/12/2018 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
10/12/2018 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
07/12/2018 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
06/12/2018 |
4.51
|
100 | 4.19 | 4.51 | 4.51 | 0 | 0 | 0 | |
05/12/2018 |
4.19
|
13,600 | 3.95 | 4.19 | 3.95 | 0 | 0 | 0 | |
04/12/2018 |
3.95
|
1,000 | 4.03 | 4.03 | 3.95 | 0 | 0 | 0 | |
03/12/2018 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
30/11/2018 |
4.03
|
38,700 | 3.95 | 4.11 | 3.95 | 0 | 0 | 0 | |
29/11/2018 |
3.95
|
5,000 | 4.03 | 4.03 | 3.95 | 0 | 0 | 0 | |
28/11/2018 |
4.03
|
300 | 4.11 | 4.11 | 4.03 | 0 | 0 | 0 | |
27/11/2018 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
26/11/2018 |
4.11
|
600 | 3.79 | 4.11 | 4.11 | 0 | 0 | 0 | |
23/11/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
22/11/2018 |
3.79
|
4,400 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
21/11/2018 |
3.79
|
3,600 | 4.03 | 4.03 | 3.79 | 0 | 0 | 0 | |
20/11/2018 |
4.03
|
200 | 3.79 | 4.03 | 4.03 | 0 | 0 | 0 | |
19/11/2018 |
3.79
|
13,600 | 3.87 | 4.03 | 3.79 | 0 | 0 | 0 | |
16/11/2018 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
15/11/2018 |
3.87
|
4,300 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 | |
14/11/2018 |
4.03
|
100 | 4.27 | 4.27 | 4.03 | 0 | 0 | 0 | |
13/11/2018 |
4.27
|
2,100 | 3.87 | 4.27 | 3.87 | 600 | 0 | 0.0 | |
12/11/2018 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
09/11/2018 |
3.87
|
7,600 | 3.87 | 4.27 | 3.87 | 0 | 0 | 0 | |
08/11/2018 |
3.87
|
7,000 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 | |
07/11/2018 |
4.03
|
4,200 | 3.87 | 4.19 | 4.03 | 0 | 0 | 0 | |
06/11/2018 |
3.87
|
5,000 | 4.43 | 4.43 | 3.87 | 0 | 0 | 0 | |
05/11/2018 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
02/11/2018 |
4.43
|
100 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
01/11/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
01/11/2018 |
4.43
|
4,700 | 4.19 | 4.59 | 4.43 | 0 | 0 | 0 | |
31/10/2018 |
4.19
|
2,000 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
30/10/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
29/10/2018 |
4.19
|
1,500 | 4.26 | 4.26 | 4.19 | 0 | 0 | 0 | |
26/10/2018 |
4.26
|
0 | 4.19 | 4.26 | 4.26 | 0 | 0 | 0 | |
25/10/2018 |
4.19
|
15,700 | 4.26 | 4.40 | 4.12 | 5,000 | 0 | 0.0 | |
24/10/2018 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
23/10/2018 |
4.26
|
2,000 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
22/10/2018 |
4.26
|
9,600 | 4.05 | 4.33 | 4.26 | 0 | 100 | -0.0 | |
19/10/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
18/10/2018 |
4.05
|
1,000 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
17/10/2018 |
4.05
|
0 | 3.98 | 4.05 | 4.05 | 0 | 0 | 0 | |
16/10/2018 |
3.98
|
1,900 | 4.26 | 4.26 | 3.98 | 0 | 0 | 0 | |
15/10/2018 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
12/10/2018 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
11/10/2018 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
10/10/2018 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
09/10/2018 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
08/10/2018 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
05/10/2018 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
04/10/2018 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
03/10/2018 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
02/10/2018 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
01/10/2018 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
28/09/2018 |
4.26
|
100 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
27/09/2018 |
4.26
|
1,000 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
26/09/2018 |
4.26
|
1,000 | 4.12 | 4.26 | 4.19 | 0 | 0 | 0 | |
25/09/2018 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
24/09/2018 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
21/09/2018 |
4.12
|
0 | 4.19 | 4.12 | 4.12 | 0 | 0 | 0 | |
20/09/2018 |
4.19
|
400 | 3.98 | 4.19 | 3.98 | 0 | 0 | 0 | |
19/09/2018 |
3.98
|
400 | 3.90 | 3.98 | 3.98 | 0 | 0 | 0 | |
18/09/2018 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
17/09/2018 |
3.90
|
600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
14/09/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
13/09/2018 |
3.90
|
0 | 3.98 | 3.90 | 3.90 | 0 | 0 | 0 |