Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 2,100,300 | 0 | 0 |
13.40
13.85
13.80
|
2 tháng
(2024-07-22) |
-0.15 | -1.08% | 2,416,200 | 0 | 0 |
12.40
13.95
13.80
|
3 tháng
(2024-06-24) |
-0.05 | -0.36% | 3,631,200 | -40,200 | -0.5 |
12.40
14.05
13.80
|
6 tháng
(2024-03-25) |
0.20 | 1.47% | 6,778,400 | -70,149 | -1.0 |
12.40
15
13.80
|
12 tháng
(2023-09-26) |
1.10 | 8.66% | 10,173,200 | -106,049 | -1.4 |
10.75
15
13.80
|
24 tháng
(2022-10-03) |
-2.40 | -14.81% | 29,639,600 | -570,955 | -20.5 |
10.40
16.25
13.80
|
36 tháng
(2021-10-06) |
5.93 | 75.34% | 71,467,600 | -3,152,300 | -83.1 |
7.85
24.83
13.80
|
60 tháng
(2019-10-17) |
7.51 | 119.31% | 86,253,140 | -4,083,400 | -98.9 |
4.31
24.83
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
4.98
|
1,200 | 4.98 | 4.98 | 4.98 | 1,200 | 0 | 0.0 | |
18/09/2018 |
4.98
|
560 | 4.98 | 4.98 | 4.98 | 550 | 0 | 0.0 | |
17/09/2018 |
4.98
|
1,030 | 4.98 | 4.98 | 4.98 | 1,000 | 0 | 0.0 | |
14/09/2018 |
4.98
|
1,010 | 4.98 | 4.98 | 4.79 | 0 | 10 | -0.0 | |
13/09/2018 |
4.98
|
20 | 4.97 | 4.98 | 4.77 | 0 | 10 | -0.0 | |
12/09/2018 |
4.97
|
20 | 5.02 | 5.02 | 4.72 | 0 | 10 | -0.0 | |
11/09/2018 |
5.02
|
30 | 4.93 | 5.02 | 4.75 | 0 | 10 | -0.0 | |
10/09/2018 |
4.93
|
60 | 4.93 | 4.93 | 4.59 | 0 | 10 | -0.0 | |
07/09/2018 |
4.93
|
110 | 4.93 | 4.93 | 4.75 | 0 | 10 | -0.0 | |
06/09/2018 |
4.93
|
4,100 | 4.93 | 4.95 | 4.93 | 4,100 | 0 | 0.1 | |
05/09/2018 |
4.93
|
4,080 | 4.93 | 4.93 | 4.67 | 0 | 3,820 | -0.1 | |
04/09/2018 |
4.93
|
80 | 4.98 | 4.98 | 4.85 | 0 | 10 | -0.0 | |
31/08/2018 |
4.98
|
90 | 4.72 | 4.98 | 4.85 | 0 | 0 | 0 | |
30/08/2018 |
4.72
|
10 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
29/08/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
28/08/2018 |
4.72
|
40 | 4.72 | 4.72 | 4.59 | 0 | 10 | -0.0 | |
27/08/2018 |
4.72
|
10 | 4.72 | 4.72 | 4.72 | 0 | 10 | -0.0 | |
24/08/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
23/08/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
22/08/2018 |
4.72
|
190 | 4.72 | 4.72 | 4.60 | 0 | 0 | 0 | |
21/08/2018 |
4.72
|
100 | 4.54 | 4.72 | 4.72 | 0 | 0 | 0 | |
20/08/2018 |
4.54
|
10 | 4.77 | 4.77 | 4.54 | 0 | 10 | -0.0 | |
17/08/2018 |
4.77
|
50 | 4.77 | 4.77 | 4.77 | 0 | 10 | -0.0 | |
16/08/2018 |
4.77
|
10 | 4.60 | 4.77 | 4.77 | 0 | 0 | 0 | |
15/08/2018 |
4.60
|
10 | 4.72 | 4.72 | 4.60 | 0 | 10 | -0.0 | |
14/08/2018 |
4.72
|
490 | 4.70 | 4.72 | 4.54 | 0 | 10 | -0.0 | |
13/08/2018 |
4.70
|
20 | 4.72 | 4.72 | 4.51 | 0 | 10 | -0.0 | |
10/08/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
09/08/2018 |
4.72
|
320 | 4.68 | 4.72 | 4.72 | 0 | 0 | 0 | |
08/08/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
07/08/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
06/08/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
03/08/2018 |
4.68
|
90 | 4.70 | 4.70 | 4.64 | 0 | 0 | 0 | |
02/08/2018 |
4.70
|
30 | 4.70 | 4.70 | 4.67 | 0 | 0 | 0 | |
01/08/2018 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
31/07/2018 |
4.70
|
60 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
30/07/2018 |
4.70
|
190 | 4.70 | 4.70 | 4.67 | 0 | 0 | 0 | |
27/07/2018 |
4.70
|
40 | 4.49 | 4.70 | 4.70 | 0 | 0 | 0 | |
26/07/2018 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
25/07/2018 |
4.49
|
2,070 | 4.80 | 4.80 | 4.49 | 400 | 0 | 0.0 | |
24/07/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
23/07/2018 |
4.80
|
110 | 4.80 | 4.80 | 4.70 | 0 | 10 | -0.0 | |
20/07/2018 |
4.80
|
10 | 4.72 | 4.80 | 4.80 | 0 | 0 | 0 | |
19/07/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
18/07/2018 |
4.72
|
1,200 | 4.77 | 4.77 | 4.72 | 0 | 0 | 0 | |
17/07/2018 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
16/07/2018 |
4.77
|
2,000 | 4.77 | 4.77 | 4.77 | 2,000 | 0 | 0.0 | |
13/07/2018 |
4.77
|
6,170 | 4.70 | 4.77 | 4.72 | 0 | 0 | 0 | |
12/07/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
11/07/2018 |
4.70
|
200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
10/07/2018 |
4.70
|
210 | 4.70 | 4.72 | 4.70 | 0 | 0 | 0 | |
09/07/2018 |
4.70
|
1,200 | 4.70 | 4.72 | 4.70 | 1,200 | 0 | 0.0 | |
06/07/2018 |
4.70
|
2,190 | 4.72 | 4.72 | 4.70 | 360 | 0 | 0.0 | |
05/07/2018 |
4.72
|
510 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
04/07/2018 |
4.72
|
190 | 4.72 | 4.72 | 4.70 | 0 | 10 | -0.0 | |
03/07/2018 |
4.72
|
770 | 4.72 | 4.77 | 4.72 | 720 | 0 | 0.0 | |
02/07/2018 |
4.72
|
3,010 | 4.70 | 4.72 | 4.71 | 0 | 0 | 0 | |
29/06/2018 |
4.70
|
2,300 | 4.67 | 4.72 | 4.70 | 0 | 0 | 0 | |
28/06/2018 |
4.67
|
750 | 4.72 | 4.72 | 4.67 | 0 | 0 | 0 | |
27/06/2018 |
4.72
|
170 | 4.72 | 4.75 | 4.66 | 0 | 10 | -0.0 | |
26/06/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
25/06/2018 |
4.72
|
560 | 4.85 | 4.85 | 4.72 | 0 | 0 | 0 | |
22/06/2018 |
4.85
|
450 | 4.80 | 4.85 | 4.72 | 300 | 0 | 0.0 | |
21/06/2018 |
4.80
|
630 | 4.72 | 4.98 | 4.72 | 620 | 0 | 0.0 | |
20/06/2018 |
4.72
|
690 | 4.64 | 4.85 | 4.72 | 0 | 0 | 0 | |
19/06/2018 |
4.64
|
10 | 4.98 | 4.98 | 4.64 | 0 | 0 | 0 | |
18/06/2018 |
4.98
|
20 | 4.98 | 4.98 | 4.64 | 0 | 10 | -0.0 | |
15/06/2018 |
4.98
|
20 | 5.01 | 5.01 | 4.88 | 0 | 0 | 0 | |
14/06/2018 |
5.01
|
1,030 | 5.04 | 5.04 | 4.75 | 600 | 0 | 0.0 | |
13/06/2018 |
5.04
|
2,240 | 4.98 | 5.04 | 4.91 | 900 | 0 | 0.0 | |
12/06/2018: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
12/06/2018 |
4.98
|
2,170 | 5.04 | 5.25 | 4.98 | 400 | 0 | 0.0 | |
11/06/2018 |
5.04
|
2,530 | 4.94 | 5.13 | 4.92 | 1,300 | 0 | 0.0 | |
08/06/2018 |
4.94
|
2,100 | 4.92 | 4.94 | 4.92 | 0 | 0 | 0 | |
07/06/2018 |
4.92
|
4,750 | 5.04 | 5.04 | 4.79 | 1,200 | 0 | 0.0 | |
06/06/2018 |
5.04
|
1,760 | 4.92 | 5.04 | 4.92 | 500 | 0 | 0.0 | |
05/06/2018 |
4.92
|
1,030 | 4.80 | 4.92 | 4.92 | 0 | 0 | 0 | |
04/06/2018 |
4.80
|
1,310 | 4.80 | 4.80 | 4.80 | 0 | 790 | -0.0 | |
01/06/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
31/05/2018 |
4.80
|
800 | 4.80 | 4.80 | 4.80 | 800 | 800 | 0 | |
30/05/2018 |
4.80
|
860 | 4.68 | 4.80 | 4.76 | 0 | 0 | 0 | |
29/05/2018 |
4.68
|
30 | 4.58 | 4.68 | 4.68 | 0 | 0 | 0 | |
28/05/2018 |
4.58
|
350 | 4.80 | 4.80 | 4.58 | 0 | 0 | 0 | |
25/05/2018 |
4.80
|
160 | 4.80 | 4.80 | 4.61 | 0 | 0 | 0 | |
24/05/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
23/05/2018 |
4.80
|
20 | 4.82 | 4.82 | 4.80 | 0 | 0 | 0 | |
22/05/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
21/05/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
18/05/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
17/05/2018 |
4.82
|
2,200 | 4.85 | 4.85 | 4.82 | 2,200 | 0 | 0.0 | |
16/05/2018 |
4.85
|
5,320 | 4.82 | 4.85 | 4.82 | 90 | 0 | 0.0 | |
15/05/2018 |
4.82
|
90 | 4.85 | 4.85 | 4.82 | 0 | 0 | 0 | |
14/05/2018 |
4.85
|
440 | 4.75 | 4.85 | 4.80 | 0 | 0 | 0 | |
11/05/2018 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
10/05/2018 |
4.75
|
100 | 4.80 | 4.80 | 4.75 | 0 | 0 | 0 | |
09/05/2018 |
4.80
|
230 | 4.80 | 4.82 | 4.80 | 0 | 0 | 0 | |
08/05/2018 |
4.80
|
40 | 4.80 | 5.04 | 4.80 | 0 | 0 | 0 | |
07/05/2018 |
4.80
|
30 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
04/05/2018 |
4.80
|
540 | 4.99 | 4.99 | 4.68 | 0 | 10 | -0.0 | |
03/05/2018 |
4.99
|
150 | 5.23 | 5.23 | 4.87 | 0 | 100 | -0.0 | |
02/05/2018 |
5.23
|
1,500 | 4.89 | 5.23 | 5.16 | 1,500 | 0 | 0.0 |