Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-5 | -20.08% | 2,300 | 0 | 0 |
19.90
24.90
19.90
|
2 tháng
(2024-07-22) |
-5.80 | -22.57% | 9,300 | 0 | 0 |
19.30
25.70
19.90
|
3 tháng
(2024-06-21) |
-4.85 | -19.60% | 13,000 | 0 | 0 |
19.30
25.70
19.90
|
6 tháng
(2024-03-25) |
-7.34 | -26.93% | 2,185,000 | 700 | 0.0 |
19.30
31.92
19.90
|
12 tháng
(2023-09-25) |
-8.60 | -30.18% | 3,102,400 | 700 | 0.0 |
19.30
35.74
19.90
|
24 tháng
(2022-09-30) |
8.85 | 80.14% | 7,411,515 | 400 | 0.0 |
7.52
35.74
19.90
|
36 tháng
(2021-10-05) |
7.50 | 60.51% | 7,979,917 | 391 | 0.0 |
7.52
35.74
19.90
|
60 tháng
(2019-10-16) |
15.11 | 315.81% | 8,826,849 | -84,200 | -0.5 |
3.58
35.74
19.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
4.43
|
400 | 4.07 | 4.43 | 3.79 | 0 | 100 | -0.0 | |
18/09/2018 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
17/09/2018 |
4.07
|
100 | 4.43 | 4.43 | 4.07 | 0 | 100 | -0.0 | |
14/09/2018 |
4.43
|
200 | 4.86 | 4.86 | 4.43 | 0 | 100 | -0.0 | |
13/09/2018 |
4.86
|
700 | 4.43 | 4.86 | 4.86 | 0 | 0 | 0 | |
12/09/2018: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
12/09/2018 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
11/09/2018 |
4.43
|
300 | 4.09 | 4.43 | 4.43 | 0 | 0 | 0 | |
10/09/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
07/09/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
06/09/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
05/09/2018 |
4.09
|
2,859 | 4.09 | 4.09 | 4.09 | 2,800 | 0 | 0.0 | |
04/09/2018 |
4.09
|
18,000 | 4.09 | 4.09 | 4.09 | 4,000 | 0 | 0.0 | |
31/08/2018 |
4.09
|
100 | 4.50 | 4.50 | 4.09 | 0 | 100 | -0.0 | |
30/08/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
29/08/2018 |
4.50
|
1,075 | 4.09 | 4.50 | 4.50 | 0 | 0 | 0 | |
28/08/2018 |
4.09
|
6,000 | 4.09 | 4.09 | 4.09 | 3,000 | 0 | 0.0 | |
27/08/2018 |
4.09
|
4,000 | 4.16 | 4.16 | 4.09 | 3,000 | 0 | 0.0 | |
24/08/2018 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
23/08/2018 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
22/08/2018 |
4.16
|
100 | 4.56 | 4.56 | 4.16 | 0 | 0 | 0 | |
21/08/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
20/08/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
17/08/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
16/08/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
15/08/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
14/08/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
13/08/2018 |
4.56
|
1,800 | 4.16 | 4.56 | 4.56 | 0 | 0 | 0 | |
10/08/2018 |
4.16
|
3,800 | 3.95 | 4.16 | 4.16 | 0 | 0 | 0 | |
09/08/2018 |
3.95
|
100 | 4.36 | 4.36 | 3.95 | 0 | 0 | 0 | |
08/08/2018 |
4.36
|
100 | 4.84 | 4.84 | 4.36 | 0 | 0 | 0 | |
07/08/2018 |
4.84
|
100 | 5.31 | 5.31 | 4.84 | 0 | 0 | 0 | |
06/08/2018 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
03/08/2018 |
5.31
|
15,000 | 5.79 | 5.79 | 5.25 | 0 | 0 | 0 | |
02/08/2018 |
5.79
|
2,000 | 6.20 | 6.20 | 5.79 | 0 | 0 | 0 | |
01/08/2018 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
31/07/2018 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
30/07/2018 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
27/07/2018 |
6.20
|
100 | 6.47 | 6.47 | 6.20 | 0 | 0 | 0 | |
26/07/2018 |
6.47
|
3,100 | 7.15 | 7.15 | 6.47 | 0 | 0 | 0 | |
25/07/2018 |
7.15
|
209 | 7.90 | 7.90 | 7.15 | 0 | 0 | 0 | |
24/07/2018 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
23/07/2018 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
20/07/2018 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
19/07/2018 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
18/07/2018 |
7.90
|
100 | 7.22 | 7.90 | 7.90 | 100 | 0 | 0.0 | |
17/07/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
16/07/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
13/07/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
12/07/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
11/07/2018 |
7.22
|
100 | 6.61 | 7.22 | 7.22 | 100 | 0 | 0.0 | |
10/07/2018 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
09/07/2018 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
06/07/2018 |
6.61
|
100 | 7.29 | 7.29 | 6.61 | 0 | 0 | 0 | |
05/07/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
04/07/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
03/07/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
02/07/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
29/06/2018 |
7.29
|
100 | 6.68 | 7.29 | 7.29 | 100 | 0 | 0.0 | |
28/06/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
27/06/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
26/06/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
25/06/2018 |
6.68
|
3,000 | 7.36 | 7.36 | 6.68 | 0 | 0 | 0 | |
22/06/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
21/06/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
20/06/2018 |
7.36
|
100 | 6.75 | 7.36 | 7.36 | 100 | 0 | 0.0 | |
19/06/2018 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
18/06/2018 |
6.75
|
2,000 | 7.49 | 7.49 | 6.75 | 0 | 0 | 0 | |
15/06/2018 |
7.49
|
11,400 | 7.97 | 7.97 | 7.22 | 100 | 0 | 0.0 | |
14/06/2018 |
7.97
|
10 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
13/06/2018 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
12/06/2018 |
7.97
|
100 | 8.86 | 8.86 | 7.97 | 0 | 0 | 0 | |
11/06/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
08/06/2018 |
8.86
|
5 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
07/06/2018 |
8.86
|
100 | 9.81 | 9.81 | 8.86 | 0 | 0 | 0 | |
06/06/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
05/06/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
04/06/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
01/06/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
31/05/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
30/05/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
29/05/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
28/05/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
25/05/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
24/05/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
23/05/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
22/05/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
21/05/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
18/05/2018 |
9.81
|
100 | 8.93 | 9.81 | 9.81 | 100 | 0 | 0.0 | |
17/05/2018 |
8.93
|
100 | 8.18 | 8.93 | 8.93 | 100 | 0 | 0.0 | |
16/05/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
15/05/2018 |
8.18
|
100 | 8.52 | 8.52 | 8.18 | 100 | 0 | 0.0 | |
14/05/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
11/05/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
10/05/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
09/05/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
08/05/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
07/05/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
04/05/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
03/05/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
02/05/2018 |
8.52
|
400 | 8.58 | 8.58 | 8.52 | 0 | 0 | 0 |