Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-05-12) |
1.10 | 26.19% | 74,300 | 0 | 0 |
4.20
5.30
5.20
|
2 tháng
(2025-04-10) |
1.20 | 29.27% | 109,800 | 0 | 0 |
4
5.30
5.20
|
3 tháng
(2025-03-11) |
0.20 | 3.92% | 272,000 | 0 | 0 |
3.60
5.30
5.20
|
6 tháng
(2024-12-11) |
0.20 | 3.92% | 415,429 | 0 | 0 |
3.60
5.70
5.20
|
12 tháng
(2024-06-14) |
-0.90 | -14.52% | 933,663 | 0 | 0 |
3.60
7.10
5.20
|
24 tháng
(2023-06-20) |
-2.10 | -28.38% | 4,886,997 | -3,720 | -0.0 |
3.60
8.30
5.20
|
36 tháng
(2022-06-27) |
-12.35 | -69.96% | 8,823,924 | 1,780 | 0.0 |
3.60
18.41
5.20
|
60 tháng
(2020-07-06) |
1.91 | 56.18% | 24,213,913 | -2,320 | 0.1 |
2.97
36.39
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/06/2019 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
31/05/2019 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
30/05/2019 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
29/05/2019 |
5.94
|
2,500 | 6.36 | 6.36 | 5.77 | 0 | 0 | 0 | |
28/05/2019 |
6.36
|
12,100 | 6.11 | 6.87 | 6.36 | 0 | 0 | 0 | |
27/05/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
24/05/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
23/05/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
22/05/2019 |
6.11
|
600 | 7.13 | 7.13 | 6.11 | 0 | 0 | 0 | |
21/05/2019 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
20/05/2019 |
7.13
|
100 | 6.36 | 7.13 | 7.13 | 0 | 0 | 0 | |
17/05/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
16/05/2019 |
6.36
|
100 | 6.79 | 6.79 | 6.36 | 0 | 0 | 0 | |
15/05/2019 |
6.79
|
200 | 7.55 | 7.55 | 6.79 | 0 | 0 | 0 | |
14/05/2019 |
7.55
|
100 | 6.70 | 7.55 | 7.55 | 0 | 0 | 0 | |
13/05/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
10/05/2019 |
6.70
|
0 | 6.79 | 6.70 | 6.70 | 0 | 0 | 0 | |
09/05/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
09/05/2019 |
6.79
|
400 | 6.11 | 6.96 | 6.45 | 0 | 0 | 0 | |
08/05/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
07/05/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
06/05/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
03/05/2019 |
6.11
|
100 | 6.19 | 6.19 | 6.11 | 0 | 0 | 0 | |
02/05/2019 |
6.19
|
300 | 6.98 | 6.98 | 6.19 | 0 | 0 | 0 | |
26/04/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
25/04/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
24/04/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
23/04/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
22/04/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
19/04/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
18/04/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
17/04/2019 |
6.98
|
100 | 8.17 | 8.17 | 6.98 | 0 | 0 | 0 | |
16/04/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
12/04/2019 |
8.17
|
100 | 7.38 | 8.17 | 8.17 | 0 | 0 | 0 | |
11/04/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
10/04/2019 |
7.38
|
100 | 6.50 | 7.38 | 7.38 | 0 | 0 | 0 | |
09/04/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
08/04/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
05/04/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
04/04/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
03/04/2019 |
6.50
|
100 | 5.71 | 6.50 | 6.50 | 0 | 0 | 0 | |
02/04/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
01/04/2019 |
5.71
|
200 | 6.66 | 6.66 | 5.71 | 0 | 0 | 0 | |
29/03/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
28/03/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
27/03/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
26/03/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
25/03/2019 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
22/03/2019 |
6.66
|
0 | 6.35 | 6.66 | 6.66 | 0 | 0 | 0 | |
21/03/2019 |
6.35
|
12,000 | 6.74 | 6.74 | 6.35 | 0 | 0 | 0 | |
20/03/2019 |
6.74
|
200 | 6.74 | 7.62 | 6.74 | 0 | 0 | 0 | |
19/03/2019 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
18/03/2019 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
15/03/2019 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
14/03/2019 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
13/03/2019 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
12/03/2019 |
6.74
|
5,000 | 7.93 | 7.93 | 6.74 | 0 | 0 | 0 | |
11/03/2019 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
08/03/2019 |
7.93
|
100 | 7.30 | 7.93 | 7.93 | 0 | 0 | 0 | |
07/03/2019 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
06/03/2019 |
7.30
|
100 | 6.35 | 7.30 | 7.30 | 0 | 0 | 0 | |
05/03/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
04/03/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
01/03/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
28/02/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
27/02/2019 |
6.35
|
10,000 | 5.87 | 6.35 | 6.35 | 0 | 0 | 0 | |
26/02/2019 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
25/02/2019 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
22/02/2019 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
21/02/2019 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
20/02/2019 |
5.87
|
4,300 | 5.71 | 5.87 | 5.87 | 0 | 0 | 0 | |
19/02/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
18/02/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
15/02/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
14/02/2019 |
5.71
|
0 | 5.55 | 5.71 | 5.71 | 0 | 0 | 0 | |
13/02/2019 |
5.55
|
5,000 | 5.87 | 5.87 | 5.55 | 0 | 0 | 0 | |
12/02/2019 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
11/02/2019 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
01/02/2019 |
5.87
|
5,000 | 6.82 | 6.82 | 5.87 | 0 | 0 | 0 | |
31/01/2019 |
6.82
|
100 | 5.95 | 6.82 | 6.82 | 0 | 0 | 0 | |
30/01/2019 |
5.95
|
900 | 5.87 | 5.95 | 5.95 | 0 | 0 | 0 | |
29/01/2019 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
28/01/2019 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
25/01/2019 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
24/01/2019 |
5.87
|
4,000 | 6.35 | 6.35 | 5.87 | 0 | 0 | 0 | |
23/01/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
22/01/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
21/01/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
18/01/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
17/01/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
16/01/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
15/01/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
14/01/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
11/01/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
10/01/2019 |
6.35
|
100 | 5.55 | 6.35 | 6.35 | 0 | 0 | 0 | |
09/01/2019 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
08/01/2019 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
07/01/2019 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
04/01/2019 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
03/01/2019 |
5.55
|
4,100 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
02/01/2019 |
5.55
|
12,100 | 5.47 | 5.71 | 5.55 | 0 | 0 | 0 |