Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-09) |
-0.40 | -6.78% | 2,500 | 0 | 0 |
5.50
5.90
5.50
|
2 tháng
(2024-11-11) |
0.30 | 5.77% | 5,601 | 0 | 0 |
5.20
5.90
5.50
|
3 tháng
(2024-10-10) |
-0.30 | -5.17% | 16,704 | 0 | 0 |
5.10
5.90
5.50
|
6 tháng
(2024-07-12) |
0.60 | 12.24% | 46,032 | 0 | 0 |
4.70
5.90
5.50
|
12 tháng
(2024-01-15) |
-0.02 | -0.40% | 74,314 | 0 | 0 |
4.70
7
5.50
|
24 tháng
(2023-01-19) |
-0.14 | -2.41% | 843,235 | 0 | 0 |
4.70
9.33
5.50
|
36 tháng
(2022-01-24) |
-2.16 | -28.16% | 1,709,187 | 0 | 0 |
4.70
9.33
5.50
|
60 tháng
(2020-02-04) |
-0.99 | -15.20% | 4,802,839 | 0 | 0.0 |
3.37
10.41
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/01/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
07/01/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
04/01/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
03/01/2019 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
02/01/2019 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
28/12/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
27/12/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
26/12/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
25/12/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
24/12/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
21/12/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
20/12/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
19/12/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
18/12/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
17/12/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
14/12/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
13/12/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
12/12/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
11/12/2018 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
10/12/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
07/12/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
06/12/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
05/12/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
04/12/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
03/12/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
30/11/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
29/11/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
28/11/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
27/11/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
26/11/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
23/11/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
22/11/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
21/11/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
20/11/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
19/11/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
16/11/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
15/11/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
14/11/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
13/11/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
12/11/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
09/11/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
08/11/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
07/11/2018 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
06/11/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
05/11/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
02/11/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
01/11/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
31/10/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
30/10/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
29/10/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
26/10/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
25/10/2018: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
25/10/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
24/10/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
23/10/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
22/10/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
19/10/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
18/10/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
17/10/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
16/10/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
15/10/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
12/10/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
11/10/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
10/10/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
09/10/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
08/10/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
05/10/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
04/10/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
03/10/2018 |
4.76
|
800 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
02/10/2018 |
4.61
|
100 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
01/10/2018 |
4.05
|
200 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
28/09/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
27/09/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
26/09/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
25/09/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
24/09/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
21/09/2018 |
4.68
|
100 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
20/09/2018 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
19/09/2018 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
18/09/2018 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
17/09/2018 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
14/09/2018 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
13/09/2018 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
12/09/2018 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
11/09/2018 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
10/09/2018 |
4.29
|
100 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
07/09/2018 |
3.81
|
100 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
06/09/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
05/09/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
04/09/2018 |
3.41
|
100 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
31/08/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
30/08/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
29/08/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
28/08/2018 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
27/08/2018 |
2.78
|
100 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
24/08/2018 |
2.46
|
100 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
23/08/2018 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
22/08/2018 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
21/08/2018 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
20/08/2018 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
17/08/2018 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 |