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 | -0.99% | 97,500 | 900 | 0.0 |
9.10
10.20
10
|
2 tháng
(2024-07-22) |
0.70 | 7.53% | 107,100 | 4,200 | 0.0 |
9.10
10.80
10
|
3 tháng
(2024-06-24) |
0.40 | 4.17% | 122,500 | 4,200 | 0.0 |
9.10
10.80
10
|
6 tháng
(2024-03-25) |
1 | 11.11% | 220,900 | 3,993 | 0.0 |
8.20
11.20
10
|
12 tháng
(2023-09-26) |
3.17 | 46.36% | 489,700 | 13,029 | 0.1 |
6.74
11.20
10
|
24 tháng
(2022-10-03) |
3.31 | 49.51% | 1,359,794 | -119,471 | -0.8 |
5.02
11.20
10
|
36 tháng
(2021-10-06) |
3.88 | 63.30% | 3,489,731 | -77,954 | -0.6 |
5.02
11.20
10
|
60 tháng
(2019-10-17) |
5.94 | 146.19% | 5,266,797 | 7,586 | 0.2 |
3.11
11.20
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
4.03
|
90 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
18/09/2018 |
4.03
|
1,221 | 4.03 | 4.03 | 3.82 | 0 | 0 | 0 | |
17/09/2018 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
14/09/2018 |
4.03
|
3,500 | 3.92 | 4.03 | 4.03 | 0 | 0 | 0 | |
13/09/2018 |
3.92
|
300 | 4.03 | 4.03 | 3.92 | 0 | 0 | 0 | |
12/09/2018 |
4.03
|
1,000 | 3.87 | 4.03 | 4.03 | 0 | 0 | 0 | |
11/09/2018 |
3.87
|
6,400 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
10/09/2018 |
3.87
|
2,261 | 4.03 | 4.03 | 3.71 | 0 | 0 | 0 | |
07/09/2018 |
4.03
|
1,000 | 3.82 | 4.03 | 4.03 | 0 | 0 | 0 | |
06/09/2018 |
3.82
|
390 | 4.03 | 4.03 | 3.71 | 0 | 0 | 0 | |
05/09/2018 |
4.03
|
2,400 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
04/09/2018 |
4.03
|
2,200 | 3.71 | 4.03 | 3.76 | 0 | 0 | 0 | |
31/08/2018 |
3.71
|
7,900 | 3.71 | 4.03 | 3.71 | 0 | 0 | 0 | |
30/08/2018 |
3.71
|
775 | 3.66 | 3.71 | 3.71 | 0 | 0 | 0 | |
29/08/2018 |
3.66
|
100 | 3.98 | 3.98 | 3.66 | 0 | 0 | 0 | |
28/08/2018 |
3.98
|
3,800 | 3.66 | 3.98 | 3.98 | 0 | 0 | 0 | |
27/08/2018 |
3.66
|
1,576 | 3.71 | 3.71 | 3.60 | 0 | 0 | 0 | |
24/08/2018 |
3.71
|
1,300 | 4.03 | 4.03 | 3.71 | 0 | 0 | 0 | |
23/08/2018 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
22/08/2018 |
4.03
|
3,894 | 3.71 | 4.03 | 3.98 | 0 | 0 | 0 | |
21/08/2018 |
3.71
|
500 | 3.87 | 3.87 | 3.49 | 0 | 0 | 0 | |
20/08/2018 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
17/08/2018 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
16/08/2018 |
3.87
|
1,000 | 3.55 | 3.87 | 3.87 | 0 | 0 | 0 | |
15/08/2018 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
14/08/2018 |
3.55
|
4 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
13/08/2018 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
10/08/2018 |
3.55
|
1,100 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
09/08/2018 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
08/08/2018 |
3.55
|
24 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
07/08/2018 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
06/08/2018 |
3.55
|
133 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
03/08/2018 |
3.55
|
100 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
02/08/2018 |
3.55
|
200 | 3.39 | 3.55 | 3.55 | 0 | 0 | 0 | |
01/08/2018 |
3.39
|
100 | 3.66 | 3.66 | 3.39 | 0 | 0 | 0 | |
31/07/2018 |
3.66
|
57 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
30/07/2018 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
27/07/2018 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
26/07/2018 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
25/07/2018 |
3.66
|
317 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
24/07/2018 |
3.66
|
1,600 | 3.55 | 3.87 | 3.66 | 0 | 0 | 0 | |
23/07/2018 |
3.55
|
2,700 | 3.60 | 3.92 | 3.55 | 0 | 0 | 0 | |
20/07/2018 |
3.60
|
60 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
19/07/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
18/07/2018 |
3.60
|
1,200 | 3.66 | 3.66 | 3.60 | 0 | 0 | 0 | |
17/07/2018 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
16/07/2018 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
13/07/2018 |
3.66
|
661 | 3.98 | 3.98 | 3.66 | 0 | 0 | 0 | |
12/07/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
11/07/2018 |
3.98
|
96 | 3.98 | 3.98 | 3.98 | 0 | 96 | -0.0 | |
10/07/2018 |
3.98
|
3,100 | 3.66 | 3.98 | 3.82 | 0 | 0 | 0 | |
09/07/2018 |
3.66
|
163 | 3.60 | 3.66 | 3.66 | 0 | 0 | 0 | |
06/07/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
05/07/2018 |
3.60
|
3,200 | 3.60 | 3.60 | 3.60 | 0 | 100 | -0.0 | |
04/07/2018 |
3.60
|
6,763 | 3.55 | 3.87 | 3.55 | 0 | 190 | -0.0 | |
03/07/2018 |
3.55
|
178,600 | 3.23 | 3.55 | 3.55 | 0 | 173,000 | -1.1 | |
02/07/2018 |
3.23
|
1,200 | 3.06 | 3.33 | 3.23 | 100 | 0 | 0.0 | |
29/06/2018 |
3.06
|
9,499 | 3.39 | 3.55 | 3.06 | 100 | 0 | 0.0 | |
28/06/2018 |
3.39
|
1,100 | 3.39 | 3.66 | 3.39 | 100 | 0 | 0.0 | |
27/06/2018 |
3.39
|
7,400 | 3.33 | 3.60 | 3.33 | 100 | 0 | 0.0 | |
26/06/2018 |
3.33
|
6,300 | 3.33 | 3.66 | 3.33 | 100 | 2,000 | -0.0 | |
25/06/2018 |
3.33
|
3,593 | 3.55 | 3.87 | 3.23 | 100 | 2,000 | -0.0 | |
22/06/2018 |
3.55
|
2,700 | 3.82 | 4.14 | 3.55 | 100 | 0 | 0.0 | |
21/06/2018 |
3.82
|
5,929 | 3.49 | 3.82 | 3.76 | 100 | 2,000 | -0.0 | |
20/06/2018 |
3.49
|
1,000 | 3.71 | 3.98 | 3.49 | 100 | 0 | 0.0 | |
19/06/2018 |
3.71
|
700 | 4.09 | 4.09 | 3.71 | 0 | 0 | 0 | |
18/06/2018 |
4.09
|
100 | 3.76 | 4.09 | 4.09 | 100 | 0 | 0.0 | |
15/06/2018 |
3.76
|
5,286 | 3.44 | 3.76 | 3.71 | 100 | 2,000 | -0.0 | |
14/06/2018 |
3.44
|
500 | 3.71 | 4.03 | 3.44 | 100 | 0 | 0.0 | |
13/06/2018 |
3.71
|
300 | 3.39 | 3.71 | 3.71 | 100 | 0 | 0.0 | |
12/06/2018 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
11/06/2018 |
3.39
|
500 | 3.49 | 3.49 | 3.39 | 0 | 0 | 0 | |
08/06/2018 |
3.49
|
500 | 3.76 | 3.76 | 3.49 | 0 | 0 | 0 | |
07/06/2018 |
3.76
|
1,000 | 4.14 | 4.14 | 3.76 | 0 | 0 | 0 | |
06/06/2018 |
4.14
|
722 | 3.87 | 4.14 | 3.49 | 0 | 0 | 0 | |
05/06/2018 |
3.87
|
444 | 3.87 | 3.87 | 3.49 | 0 | 0 | 0 | |
04/06/2018 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
01/06/2018 |
3.87
|
637 | 3.71 | 3.87 | 3.44 | 0 | 300 | -0.0 | |
31/05/2018 |
3.71
|
2,500 | 3.39 | 3.71 | 3.71 | 0 | 1,900 | -0.0 | |
30/05/2018 |
3.39
|
600 | 3.33 | 3.39 | 3.39 | 0 | 0 | 0 | |
29/05/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/05/2018 |
3.33
|
3,117 | 3.39 | 3.71 | 3.12 | 17 | 0 | 0.0 | |
28/05/2018 |
3.39
|
1,522 | 3.71 | 3.71 | 3.34 | 0 | 0 | 0 | |
25/05/2018 |
3.71
|
3,000 | 3.57 | 3.71 | 3.57 | 0 | 0 | 0 | |
24/05/2018 |
3.57
|
84 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
23/05/2018 |
3.57
|
1,200 | 3.25 | 3.57 | 3.57 | 0 | 0 | 0 | |
22/05/2018 |
3.25
|
2,466 | 3.11 | 3.25 | 3.25 | 0 | 0 | 0 | |
21/05/2018 |
3.11
|
5,800 | 3.39 | 3.71 | 3.11 | 0 | 0 | 0 | |
18/05/2018 |
3.39
|
1,244 | 3.29 | 3.39 | 3.39 | 0 | 0 | 0 | |
17/05/2018 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
16/05/2018 |
3.29
|
900 | 3.02 | 3.29 | 3.29 | 0 | 0 | 0 | |
15/05/2018 |
3.02
|
7,900 | 3.34 | 3.67 | 3.02 | 0 | 0 | 0 | |
14/05/2018 |
3.34
|
4,500 | 3.20 | 3.34 | 3.25 | 0 | 0 | 0 | |
11/05/2018 |
3.20
|
6,300 | 3.34 | 3.67 | 3.02 | 0 | 0 | 0 | |
10/05/2018 |
3.34
|
100 | 3.62 | 3.62 | 3.34 | 0 | 0 | 0 | |
09/05/2018 |
3.62
|
9,529 | 3.29 | 3.62 | 2.97 | 0 | 0 | 0 | |
08/05/2018 |
3.29
|
7,000 | 3.02 | 3.29 | 3.29 | 0 | 0 | 0 | |
07/05/2018 |
3.02
|
14,200 | 3.34 | 3.67 | 3.02 | 0 | 0 | 0 | |
04/05/2018 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
03/05/2018 |
3.34
|
10,900 | 3.06 | 3.34 | 3.25 | 0 | 0 | 0 | |
02/05/2018 |
3.06
|
1,400 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |