| 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) |
-1.80 | -14.75% | 300 | 0 | 0 |
10.40
12.20
10.40
|
|
2 tháng
(2024-07-22) |
-1.60 | -13.33% | 1,500 | 0 | 0 |
10.40
14.30
10.40
|
|
3 tháng
(2024-06-24) |
0 | 0% | 1,700 | 0 | 0 |
10.40
14.30
10.40
|
|
6 tháng
(2024-03-25) |
1.93 | 22.82% | 5,900 | 0 | 0 |
8.20
14.30
10.40
|
|
12 tháng
(2023-09-26) |
0.33 | 3.26% | 10,510 | 0 | 0 |
8.20
14.30
10.40
|
|
24 tháng
(2022-10-03) |
2.67 | 34.59% | 37,320 | 0 | 0 |
6.65
14.30
10.40
|
|
36 tháng
(2021-10-06) |
4.10 | 65.15% | 231,937 | 0 | 0 |
5.98
14.30
10.40
|
|
60 tháng
(2019-10-17) |
6.71 | 181.64% | 394,340 | 0 | 0 |
3.69
14.30
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2018 |
4.99
|
1,000 | 5.18 | 5.18 | 4.99 | 0 | 0 | 0 | |
| 18/09/2018 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 17/09/2018 |
5.18
|
2,000 | 5.18 | 5.18 | 5.12 | 0 | 0 | 0 | |
| 14/09/2018 |
5.18
|
100 | 4.56 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 13/09/2018 |
4.56
|
1,000 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 12/09/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 11/09/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 10/09/2018 |
4.56
|
600 | 3.99 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 07/09/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 06/09/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 05/09/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 04/09/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 31/08/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 30/08/2018 |
3.99
|
50 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 29/08/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 28/08/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 27/08/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 24/08/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 23/08/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 22/08/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 21/08/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 20/08/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 17/08/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 16/08/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 15/08/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 14/08/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 13/08/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 10/08/2018 |
3.99
|
100 | 4.43 | 4.43 | 3.99 | 0 | 0 | 0 | |
| 09/08/2018 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
| 08/08/2018 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
| 07/08/2018 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
| 06/08/2018 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
| 03/08/2018 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
| 02/08/2018 |
4.43
|
10 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
| 01/08/2018 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
| 31/07/2018 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
| 30/07/2018 |
4.43
|
300 | 3.87 | 4.43 | 4.43 | 0 | 0 | 0 | |
| 27/07/2018 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 26/07/2018 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 25/07/2018 |
3.87
|
10 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 24/07/2018 |
3.87
|
500 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 23/07/2018 |
3.87
|
100 | 4.43 | 4.43 | 3.87 | 0 | 0 | 0 | |
| 20/07/2018 |
4.43
|
50 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
| 19/07/2018 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
| 18/07/2018 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
| 17/07/2018 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
| 16/07/2018 |
4.43
|
100 | 5.12 | 5.12 | 4.43 | 0 | 0 | 0 | |
| 13/07/2018 |
5.12
|
500 | 5.18 | 5.18 | 5.12 | 0 | 0 | 0 | |
| 12/07/2018 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 11/07/2018 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 10/07/2018 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 09/07/2018 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 06/07/2018 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 05/07/2018 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 04/07/2018 |
5.18
|
100 | 5.31 | 5.31 | 5.18 | 0 | 0 | 0 | |
| 03/07/2018 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 02/07/2018 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 29/06/2018 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 28/06/2018 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 27/06/2018 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 26/06/2018 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 25/06/2018 |
5.31
|
0 | 4.99 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 22/06/2018 |
4.99
|
2,700 | 4.68 | 5.31 | 4.99 | 0 | 0 | 0 | |
| 21/06/2018 |
4.68
|
210 | 5.37 | 5.37 | 4.68 | 0 | 0 | 0 | |
| 20/06/2018 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 19/06/2018 |
5.37
|
3,600 | 5.62 | 5.62 | 5.37 | 0 | 0 | 0 | |
| 18/06/2018 |
5.62
|
100 | 4.93 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 15/06/2018 |
4.93
|
100 | 5.68 | 5.68 | 4.93 | 0 | 0 | 0 | |
| 14/06/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 13/06/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 12/06/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 11/06/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 08/06/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 07/06/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 06/06/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 05/06/2018 |
5.68
|
3,800 | 5.80 | 5.80 | 5.68 | 0 | 0 | 0 | |
| 04/06/2018 |
5.80
|
150 | 5.68 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 01/06/2018 |
5.68
|
0 | 5.62 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 31/05/2018 |
5.62
|
800 | 5.74 | 5.74 | 5.62 | 0 | 0 | 0 | |
| 30/05/2018 |
5.74
|
400 | 5.74 | 5.74 | 4.31 | 0 | 0 | 0 | |
| 29/05/2018 |
5.74
|
950 | 5.12 | 5.74 | 4.81 | 0 | 0 | 0 | |
| 28/05/2018 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 25/05/2018 |
5.12
|
100 | 5.93 | 5.93 | 5.12 | 0 | 0 | 0 | |
| 24/05/2018 |
5.93
|
500 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 23/05/2018 |
5.93
|
5,500 | 5.37 | 5.93 | 5.62 | 0 | 0 | 0 | |
| 22/05/2018 |
5.37
|
0 | 4.99 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 21/05/2018 |
4.99
|
10,575 | 5.68 | 5.68 | 4.99 | 0 | 0 | 0 | |
| 18/05/2018 |
5.68
|
22,300 | 4.99 | 5.74 | 5.68 | 0 | 0 | 0 | |
| 17/05/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 16/05/2018 |
4.99
|
710 | 4.81 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 15/05/2018 |
4.81
|
1,200 | 5.55 | 5.55 | 4.81 | 0 | 0 | 0 | |
| 14/05/2018 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 11/05/2018: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 11/05/2018 |
5.55
|
100 | 5.80 | 5.80 | 5.55 | 0 | 0 | 0 | |
| 10/05/2018 |
5.80
|
420 | 5.64 | 6.08 | 4.80 | 0 | 0 | 0 | |
| 09/05/2018 |
5.64
|
320 | 4.97 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 08/05/2018 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 07/05/2018 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 04/05/2018 |
4.97
|
100 | 4.35 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 03/05/2018 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
| 02/05/2018 |
4.35
|
50 | 4.30 | 4.35 | 4.35 | 0 | 0 | 0 | |