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) |
0.20 | 1.12% | 3,500 | 2,400 | 0.0 |
17.90
19.60
18.10
|
2 tháng
(2024-07-22) |
3.10 | 20.67% | 10,000 | 2,400 | 0.0 |
14.90
19.60
18.10
|
3 tháng
(2024-06-24) |
3.10 | 20.67% | 10,000 | 2,400 | 0.0 |
14.90
19.60
18.10
|
6 tháng
(2024-03-25) |
5.01 | 38.32% | 11,000 | 2,400 | 0.0 |
13.09
19.60
18.10
|
12 tháng
(2023-09-26) |
7.45 | 69.97% | 47,700 | 2,400 | 0.0 |
10.65
19.60
18.10
|
24 tháng
(2022-10-03) |
4.59 | 34% | 134,604 | -1,400 | -0.0 |
8.27
19.60
18.10
|
36 tháng
(2021-10-06) |
9.52 | 110.92% | 737,921 | 1,600 | 0.0 |
8.27
19.60
18.10
|
60 tháng
(2019-10-17) |
14.36 | 383.67% | 768,321 | -800 | 0.0 |
3.74
19.60
18.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
18/09/2018 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
17/09/2018 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
14/09/2018 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
13/09/2018 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
12/09/2018 |
3.76
|
200 | 3.91 | 3.91 | 3.76 | 0 | 0 | 0 | |
11/09/2018 |
3.91
|
300 | 4.17 | 4.17 | 3.91 | 0 | 0 | 0 | |
10/09/2018 |
4.17
|
10 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
07/09/2018 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
06/09/2018 |
4.17
|
500 | 4.32 | 4.32 | 4.17 | 0 | 0 | 0 | |
05/09/2018 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
04/09/2018 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
31/08/2018 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
30/08/2018 |
4.32
|
100 | 4.53 | 4.53 | 4.32 | 0 | 0 | 0 | |
29/08/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
28/08/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
27/08/2018 |
4.53
|
200 | 4.89 | 4.89 | 4.53 | 0 | 0 | 0 | |
24/08/2018 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
23/08/2018 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
22/08/2018 |
4.89
|
100 | 4.48 | 4.89 | 4.89 | 0 | 0 | 0 | |
21/08/2018 |
4.48
|
300 | 4.73 | 5.20 | 4.48 | 0 | 0 | 0 | |
20/08/2018 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
17/08/2018 |
4.73
|
200 | 4.32 | 4.73 | 4.12 | 0 | 100 | -0.0 | |
16/08/2018 |
4.32
|
100 | 4.37 | 4.37 | 4.32 | 0 | 100 | -0.0 | |
15/08/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
14/08/2018 |
4.37
|
100 | 4.68 | 4.68 | 4.37 | 0 | 100 | -0.0 | |
13/08/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
10/08/2018 |
4.68
|
110 | 4.27 | 4.68 | 4.68 | 0 | 0 | 0 | |
09/08/2018 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
08/08/2018 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
07/08/2018 |
4.27
|
100 | 4.68 | 4.68 | 4.27 | 0 | 100 | -0.0 | |
06/08/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
03/08/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
02/08/2018 |
4.68
|
100 | 4.27 | 4.68 | 4.68 | 0 | 0 | 0 | |
01/08/2018 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
31/07/2018 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
30/07/2018 |
4.27
|
100 | 4.63 | 4.63 | 4.27 | 0 | 100 | -0.0 | |
27/07/2018 |
4.63
|
100 | 4.22 | 4.63 | 4.63 | 0 | 0 | 0 | |
26/07/2018 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
25/07/2018 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
24/07/2018 |
4.22
|
100 | 4.53 | 4.53 | 4.22 | 0 | 100 | -0.0 | |
23/07/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
20/07/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
19/07/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
18/07/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
17/07/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
16/07/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
13/07/2018 |
4.53
|
100 | 4.12 | 4.53 | 4.53 | 0 | 0 | 0 | |
12/07/2018 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
11/07/2018 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
10/07/2018 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
09/07/2018 |
4.12
|
100 | 4.42 | 4.42 | 4.12 | 0 | 100 | -0.0 | |
06/07/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
05/07/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
04/07/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
03/07/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
02/07/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
29/06/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
28/06/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
27/06/2018 |
4.42
|
100 | 4.06 | 4.42 | 4.42 | 0 | 0 | 0 | |
26/06/2018 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
25/06/2018 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
22/06/2018 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
21/06/2018 |
4.06
|
100 | 4.42 | 4.42 | 4.06 | 0 | 100 | -0.0 | |
20/06/2018 |
4.42
|
100 | 4.89 | 4.89 | 4.42 | 0 | 100 | -0.0 | |
19/06/2018 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
18/06/2018 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
15/06/2018 |
4.89
|
100 | 4.48 | 4.89 | 4.89 | 0 | 0 | 0 | |
14/06/2018 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
13/06/2018 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
12/06/2018 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
11/06/2018 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
08/06/2018 |
4.48
|
100 | 4.94 | 4.94 | 4.48 | 0 | 100 | -0.0 | |
07/06/2018 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
06/06/2018 |
4.94
|
710 | 4.53 | 4.94 | 4.94 | 0 | 0 | 0 | |
05/06/2018 |
4.53
|
1,700 | 4.12 | 4.53 | 3.70 | 0 | 100 | -0.0 | |
04/06/2018 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
01/06/2018 |
4.12
|
200 | 3.91 | 4.12 | 4.12 | 0 | 0 | 0 | |
31/05/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
30/05/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
29/05/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
28/05/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
25/05/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
24/05/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
23/05/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
22/05/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
21/05/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
21/05/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
18/05/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
17/05/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
16/05/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
15/05/2018 |
3.91
|
100 | 4.29 | 4.29 | 3.91 | 0 | 100 | -0.0 | |
14/05/2018 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
11/05/2018 |
4.29
|
10 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
10/05/2018 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
09/05/2018 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
08/05/2018 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
07/05/2018 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
04/05/2018 |
4.29
|
1,000 | 4.24 | 4.29 | 4.29 | 0 | 0 | 0 | |
03/05/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
02/05/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |