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) |
-0.10 | -0.84% | 5,800 | 500 | 0.0 |
11.42
11.90
11.90
|
2 tháng
(2024-07-22) |
-1.34 | -10.18% | 24,300 | 500 | 0.0 |
11.42
13.52
11.90
|
3 tháng
(2024-06-24) |
-2.38 | -16.81% | 46,300 | 500 | 0.0 |
11.42
14.66
11.90
|
6 tháng
(2024-03-25) |
-0.67 | -5.38% | 87,900 | 2,600 | 0.0 |
11.14
14.66
11.90
|
12 tháng
(2023-09-26) |
-0.29 | -2.40% | 130,100 | -6,600 | -0.1 |
10.95
14.66
11.90
|
24 tháng
(2022-10-03) |
3.98 | 50.88% | 199,292 | -16,100 | -0.2 |
7.21
14.66
11.90
|
36 tháng
(2021-10-06) |
0.17 | 1.43% | 547,257 | -26,000 | -0.4 |
7.21
17.10
11.90
|
60 tháng
(2019-10-17) |
6.32 | 115.31% | 694,991 | -31,000 | -0.4 |
4.74
17.10
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
18/09/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
17/09/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
14/09/2018 |
5.22
|
200 | 5.64 | 5.64 | 5.22 | 0 | 0 | 0 | |
13/09/2018 |
5.64
|
80 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
12/09/2018 |
5.64
|
100 | 5.19 | 5.64 | 5.64 | 100 | 0 | 0.0 | |
11/09/2018 |
5.19
|
100 | 5.70 | 5.70 | 5.19 | 0 | 0 | 0 | |
10/09/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
07/09/2018 |
5.70
|
100 | 5.22 | 5.70 | 5.70 | 100 | 0 | 0.0 | |
06/09/2018 |
5.22
|
900 | 5.74 | 5.74 | 5.22 | 0 | 0 | 0 | |
05/09/2018: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
05/09/2018 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
04/09/2018 |
5.74
|
100 | 5.83 | 5.83 | 5.74 | 0 | 0 | 0 | |
31/08/2018 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
30/08/2018 |
5.83
|
5 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
29/08/2018 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
28/08/2018 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
27/08/2018 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
24/08/2018 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
23/08/2018 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
22/08/2018 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
21/08/2018 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
20/08/2018 |
5.83
|
100 | 5.30 | 5.83 | 5.83 | 100 | 0 | 0.0 | |
17/08/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
16/08/2018 |
5.30
|
70 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
15/08/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
14/08/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
13/08/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
10/08/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
09/08/2018 |
5.30
|
100 | 4.85 | 5.30 | 5.30 | 100 | 0 | 0.0 | |
08/08/2018 |
4.85
|
500 | 4.85 | 4.85 | 4.85 | 0 | 500 | -0.0 | |
07/08/2018 |
4.85
|
700 | 5.38 | 5.85 | 4.85 | 100 | 0 | 0.0 | |
06/08/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
03/08/2018 |
5.38
|
100 | 4.94 | 5.38 | 5.38 | 100 | 0 | 0.0 | |
02/08/2018 |
4.94
|
100 | 4.50 | 4.94 | 4.94 | 100 | 0 | 0.0 | |
01/08/2018 |
4.50
|
100 | 4.91 | 4.91 | 4.50 | 0 | 0 | 0 | |
31/07/2018 |
4.91
|
400 | 5.44 | 5.44 | 4.91 | 0 | 0 | 0 | |
30/07/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
27/07/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
26/07/2018 |
5.44
|
100 | 4.97 | 5.44 | 5.44 | 100 | 0 | 0.0 | |
25/07/2018 |
4.97
|
200 | 5.47 | 5.47 | 4.97 | 0 | 0 | 0 | |
24/07/2018 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
23/07/2018 |
5.47
|
5 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
20/07/2018 |
5.47
|
100 | 5.00 | 5.47 | 5.47 | 100 | 0 | 0.0 | |
19/07/2018 |
5.00
|
1,200 | 5.00 | 5.00 | 5.00 | 0 | 1,200 | -0.0 | |
18/07/2018 |
5.00
|
2,500 | 5.50 | 6.03 | 5.00 | 100 | 0 | 0.0 | |
17/07/2018 |
5.50
|
100 | 5.00 | 5.50 | 5.50 | 100 | 0 | 0.0 | |
16/07/2018 |
5.00
|
1,800 | 4.82 | 5.00 | 5.00 | 0 | 1,800 | -0.0 | |
13/07/2018 |
4.82
|
3,600 | 5.12 | 5.12 | 4.82 | 0 | 700 | -0.0 | |
12/07/2018 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
11/07/2018 |
5.12
|
500 | 5.12 | 5.12 | 5.12 | 0 | 500 | -0.0 | |
10/07/2018 |
5.12
|
1,000 | 5.15 | 5.15 | 5.12 | 0 | 0 | 0 | |
09/07/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
06/07/2018 |
5.15
|
2,300 | 5.62 | 5.62 | 5.15 | 0 | 0 | 0 | |
05/07/2018 |
5.62
|
50 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
04/07/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
03/07/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
02/07/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
29/06/2018 |
5.62
|
100 | 5.21 | 5.62 | 5.62 | 100 | 0 | 0.0 | |
28/06/2018 |
5.21
|
1,200 | 5.62 | 5.62 | 5.21 | 0 | 0 | 0 | |
27/06/2018 |
5.62
|
9 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
26/06/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
25/06/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
22/06/2018 |
5.62
|
900 | 5.62 | 5.62 | 5.62 | 900 | 0 | 0.0 | |
21/06/2018 |
5.62
|
600 | 6.21 | 6.21 | 5.62 | 600 | 0 | 0.0 | |
20/06/2018 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
19/06/2018 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
18/06/2018 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
15/06/2018 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
14/06/2018 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
13/06/2018 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
12/06/2018 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
11/06/2018 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
08/06/2018 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
07/06/2018 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
06/06/2018 |
6.21
|
100 | 5.68 | 6.21 | 6.21 | 100 | 0 | 0.0 | |
05/06/2018 |
5.68
|
1,300 | 6.30 | 6.30 | 5.68 | 0 | 1,300 | -0.0 | |
04/06/2018 |
6.30
|
2,200 | 6.30 | 6.30 | 6.30 | 0 | 1,200 | -0.0 | |
01/06/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
31/05/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
30/05/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
29/05/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
28/05/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
25/05/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
24/05/2018 |
6.30
|
100 | 5.74 | 6.30 | 6.30 | 100 | 0 | 0.0 | |
23/05/2018 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
22/05/2018 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
21/05/2018 |
5.74
|
3 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
18/05/2018 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
17/05/2018 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
16/05/2018 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
15/05/2018 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
14/05/2018 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
11/05/2018 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
10/05/2018 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
09/05/2018 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
08/05/2018 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
07/05/2018 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
04/05/2018 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
03/05/2018 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
02/05/2018 |
5.74
|
100 | 5.24 | 5.74 | 5.74 | 100 | 0 | 0.0 |