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) |
-1.20 | -5.66% | 20,700 | 500 | 0.0 |
20
21.30
20
|
2 tháng
(2024-07-22) |
-1 | -4.76% | 43,600 | -144 | -0.0 |
20
22
20
|
3 tháng
(2024-06-24) |
-3.50 | -14.89% | 120,100 | 456 | 0.0 |
19.10
24
20
|
6 tháng
(2024-03-26) |
4.60 | 29.87% | 202,200 | 856 | 0.0 |
14.60
24
20
|
12 tháng
(2023-09-26) |
6 | 42.86% | 281,700 | 949 | 0.0 |
12
24
20
|
24 tháng
(2022-10-03) |
6.87 | 52.29% | 469,621 | 1,199 | 0.0 |
9.63
24
20
|
36 tháng
(2021-10-06) |
10.50 | 110.44% | 1,529,875 | 66,699 | 1.0 |
9.04
24
20
|
60 tháng
(2019-10-17) |
15.01 | 301.08% | 2,763,935 | 32,486 | 0.5 |
4.18
24
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/07/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
16/07/2018 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
13/07/2018 |
3.09
|
100 | 5.08 | 5.08 | 3.09 | 0 | 0 | 0 | |
12/07/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
11/07/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
10/07/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
09/07/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
06/07/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
05/07/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
04/07/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
03/07/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
02/07/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
29/06/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
28/06/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
27/06/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
26/06/2018 |
5.08
|
10 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
25/06/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
22/06/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
21/06/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
20/06/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
19/06/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
18/06/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
15/06/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
14/06/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
13/06/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
12/06/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
11/06/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
08/06/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
07/06/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
06/06/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
05/06/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
04/06/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
01/06/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
31/05/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
30/05/2018 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
29/05/2018 |
5.08
|
100 | 4.41 | 5.08 | 5.08 | 0 | 0 | 0 | |
28/05/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
25/05/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
24/05/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
23/05/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
22/05/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
21/05/2018 |
4.41
|
230 | 4.14 | 4.41 | 4.41 | 0 | 0 | 0 | |
18/05/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
17/05/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
16/05/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
15/05/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
14/05/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
11/05/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
10/05/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
09/05/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
08/05/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
07/05/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
04/05/2018 |
4.14
|
4 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
03/05/2018 |
4.14
|
4,950 | 4.03 | 4.14 | 4.14 | 0 | 0 | 0 | |
02/05/2018 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
27/04/2018 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
26/04/2018 |
4.03
|
0 | 3.97 | 4.03 | 4.03 | 0 | 0 | 0 | |
24/04/2018 |
3.97
|
1,900 | 3.86 | 4.25 | 3.97 | 0 | 0 | 0 | |
23/04/2018 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
20/04/2018 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
19/04/2018 |
3.86
|
1,000 | 4.14 | 4.14 | 3.86 | 0 | 0 | 0 | |
18/04/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
17/04/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
16/04/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
13/04/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
12/04/2018 |
4.14
|
500 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
11/04/2018 |
4.14
|
1,200 | 4.41 | 4.41 | 4.14 | 0 | 0 | 0 | |
10/04/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
09/04/2018 |
4.41
|
10 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
06/04/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
05/04/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
04/04/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
03/04/2018 |
4.41
|
20 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
02/04/2018 |
4.41
|
300 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
30/03/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
29/03/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
28/03/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
27/03/2018 |
4.41
|
1,000 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
26/03/2018 |
4.41
|
7 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
23/03/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
22/03/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
21/03/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
20/03/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/03/2018 |
4.41
|
10 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
19/03/2018 |
4.41
|
1,007 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
16/03/2018 |
4.41
|
400 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
15/03/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
14/03/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
13/03/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
12/03/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
09/03/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
08/03/2018 |
4.41
|
2,000 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
07/03/2018 |
4.41
|
4,200 | 3.87 | 4.41 | 4.41 | 0 | 0 | 0 | |
06/03/2018 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
05/03/2018 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
02/03/2018 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
01/03/2018 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
28/02/2018 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
27/02/2018 |
3.87
|
1,856 | 3.87 | 3.87 | 3.87 | 1,000 | 0 | 0.0 | |
26/02/2018 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
23/02/2018 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |