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 | -4.35% | 10,700 | 0 | 0 |
4.20
4.60
4.40
|
2 tháng
(2024-07-22) |
-0.40 | -8.33% | 44,400 | 0 | 0 |
4.20
5.20
4.40
|
3 tháng
(2024-06-24) |
-0.10 | -2.22% | 54,900 | 0 | 0 |
4.20
5.20
4.40
|
6 tháng
(2024-03-25) |
-0.40 | -8.33% | 153,427 | 100 | 0.0 |
4.20
5.20
4.40
|
12 tháng
(2023-09-26) |
-0.20 | -4.35% | 443,562 | 300 | 0.0 |
4.20
5.30
4.40
|
24 tháng
(2022-10-03) |
1.15 | 35.47% | 1,171,522 | 300 | 0.0 |
3.08
5.64
4.40
|
36 tháng
(2021-10-06) |
0.57 | 14.80% | 2,483,808 | 400 | 0.0 |
3.08
7.11
4.40
|
60 tháng
(2019-10-17) |
1.13 | 34.40% | 3,286,421 | -75,300 | -0.3 |
2.56
7.11
4.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
5.01
|
2,400 | 4.94 | 5.01 | 4.94 | 1,400 | 0 | 0.0 | |
18/09/2018 |
4.94
|
3,600 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
17/09/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
14/09/2018 |
4.72
|
200 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
13/09/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
12/09/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
11/09/2018 |
4.50
|
20 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0.0 | |
10/09/2018 |
4.50
|
3,501 | 4.50 | 4.50 | 4.50 | 3,100 | 0 | 0.0 | |
07/09/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
06/09/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
05/09/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
04/09/2018 |
4.50
|
7 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
31/08/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
30/08/2018 |
4.50
|
92 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
29/08/2018 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 100 | 0 | |
28/08/2018 |
4.94
|
10,500 | 4.94 | 4.94 | 4.94 | 10,500 | 0 | 0.1 | |
27/08/2018 |
4.86
|
15,000 | 4.94 | 4.94 | 4.86 | 15,000 | 0 | 0.1 | |
24/08/2018 |
5.01
|
16,700 | 4.94 | 5.01 | 4.86 | 2,000 | 0 | 0 | |
23/08/2018 |
4.94
|
25,000 | 4.94 | 4.94 | 4.86 | 10,000 | 0 | 0.1 | |
22/08/2018 |
4.94
|
6,000 | 4.79 | 4.94 | 4.79 | 0 | 0 | 0 | |
21/08/2018 |
4.72
|
4,900 | 4.43 | 4.72 | 4.43 | 0 | 100 | -0.0 | |
20/08/2018 |
5.44
|
12,200 | 4.72 | 5.44 | 4.72 | 2,000 | 0 | 0.0 | |
17/08/2018 |
5.08
|
18 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
16/08/2018 |
5.01
|
20,602 | 5.15 | 5.15 | 5.01 | 10,600 | 0 | 0.1 | |
15/08/2018 |
4.86
|
5,680 | 4.94 | 5.01 | 4.86 | 4,600 | 0 | 0.0 | |
14/08/2018 |
4.72
|
100 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
13/08/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
10/08/2018 |
4.72
|
1,000 | 4.72 | 4.72 | 4.72 | 1,000 | 0 | 0.0 | |
09/08/2018 |
4.72
|
1,000 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
08/08/2018 |
4.72
|
25,780 | 4.57 | 4.72 | 4.57 | 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
|
1,500 | 4.43 | 4.43 | 4.43 | 1,500 | 0 | 0.0 | |
01/08/2018 |
4.43
|
1,000 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
31/07/2018 |
4.43
|
1,000 | 4.43 | 4.43 | 4.43 | 800 | 0 | 0.0 | |
30/07/2018 |
4.50
|
500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
27/07/2018 |
4.43
|
1,000 | 4.50 | 4.50 | 4.43 | 0 | 0 | 0 | |
26/07/2018 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
25/07/2018 |
4.43
|
2,300 | 4.50 | 4.50 | 4.43 | 2,000 | 0 | 0.0 | |
24/07/2018 |
5.52
|
6,101 | 4.86 | 5.52 | 4.43 | 800 | 0 | 0.0 | |
23/07/2018 |
4.86
|
26 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
20/07/2018 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
19/07/2018 |
4.86
|
200 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
18/07/2018 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
17/07/2018 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
16/07/2018 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
13/07/2018 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
12/07/2018 |
4.86
|
127 | 4.86 | 4.86 | 4.86 | 0 | 100 | -0.0 | |
11/07/2018 |
5.44
|
1,000 | 5.44 | 5.44 | 5.44 | 1,000 | 0 | 0.0 | |
10/07/2018 |
5.44
|
220 | 4.79 | 5.44 | 4.79 | 0 | 100 | -0.0 | |
09/07/2018 |
5.44
|
400 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
06/07/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
05/07/2018 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
04/07/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
03/07/2018 |
5.44
|
500 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
02/07/2018 |
5.37
|
101 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
29/06/2018 |
4.72
|
100 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
28/06/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
27/06/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
26/06/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
25/06/2018 |
4.14
|
99 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
22/06/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
21/06/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
20/06/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
19/06/2018 |
4.14
|
100 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
18/06/2018 |
4.57
|
100 | 4.57 | 4.57 | 4.57 | 0 | 100 | -0.0 | |
15/06/2018 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
14/06/2018 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
13/06/2018 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
12/06/2018 |
5.23
|
6,300 | 5.23 | 5.23 | 5.23 | 6,300 | 0 | 0.0 | |
11/06/2018 |
5.81
|
200 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
08/06/2018 |
6.75
|
100 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
07/06/2018 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
06/06/2018 |
5.95
|
100 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
05/06/2018 |
5.30
|
290 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
04/06/2018 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
01/06/2018 |
4.72
|
110 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
31/05/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
30/05/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/05/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
29/05/2018 |
4.06
|
200 | 4.13 | 4.13 | 4.06 | 0 | 0 | 0 | |
28/05/2018 |
3.63
|
5,900 | 3.94 | 3.94 | 3.63 | 0 | 0 | 0 | |
25/05/2018 |
3.94
|
100 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
24/05/2018 |
3.45
|
100 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
23/05/2018 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
22/05/2018 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
21/05/2018 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
18/05/2018 |
3.94
|
100 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
17/05/2018 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
16/05/2018 |
4.43
|
382 | 4.37 | 4.43 | 4.37 | 0 | 0 | 0 | |
15/05/2018 |
5.11
|
100 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
14/05/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
11/05/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
10/05/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
09/05/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
08/05/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
07/05/2018 |
5.05
|
200 | 3.94 | 5.05 | 3.94 | 0 | 100 | -0.0 | |
04/05/2018 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
03/05/2018 |
4.06
|
100 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
02/05/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |