Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0 | 0% | 821,479 | 0 | 0 |
7.30
7.50
7.40
|
2 tháng
(2024-09-23) |
-0.30 | -3.90% | 1,571,209 | -100 | -0.0 |
7.30
7.80
7.40
|
3 tháng
(2024-08-23) |
-0.50 | -6.33% | 2,157,933 | -100 | -0.0 |
7.30
8
7.40
|
6 tháng
(2024-05-27) |
-1.20 | -13.95% | 6,092,847 | -100 | -0.0 |
7.30
8.90
7.40
|
12 tháng
(2023-11-27) |
-1.70 | -18.68% | 17,408,960 | -200 | -0.0 |
7.30
9.30
7.40
|
24 tháng
(2022-12-02) |
-5.20 | -41.27% | 79,863,776 | -600 | -0.0 |
7.30
15.10
7.40
|
36 tháng
(2021-12-07) |
-7.10 | -48.97% | 97,821,813 | -600 | -0.0 |
7.30
18.20
7.40
|
60 tháng
(2019-12-18) |
3.90 | 111.43% | 177,274,729 | 600 | 0.0 |
2.80
18.20
7.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/06/2018 |
3.22
|
200 | 3.41 | 3.41 | 3.22 | 0 | 0 | 0 | |
28/06/2018 |
3.41
|
900 | 3.79 | 3.79 | 3.41 | 0 | 0 | 0 | |
27/06/2018 |
3.79
|
500 | 3.70 | 3.79 | 3.79 | 0 | 0 | 0 | |
26/06/2018 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
25/06/2018 |
3.70
|
300 | 3.22 | 3.70 | 3.70 | 0 | 0 | 0 | |
22/06/2018 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
21/06/2018 |
3.22
|
1,000 | 3.60 | 3.60 | 3.22 | 0 | 0 | 0 | |
20/06/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
19/06/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
18/06/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
15/06/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
14/06/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
13/06/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
12/06/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
11/06/2018 |
3.60
|
3,100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
08/06/2018 |
3.60
|
800 | 3.79 | 3.79 | 3.60 | 0 | 0 | 0 | |
07/06/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
06/06/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
05/06/2018 |
3.79
|
6,000 | 3.60 | 3.79 | 3.79 | 0 | 0 | 0 | |
04/06/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
01/06/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
31/05/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
30/05/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
29/05/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
28/05/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
25/05/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
24/05/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
23/05/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
22/05/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
21/05/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
18/05/2018 |
3.60
|
1,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 | |
17/05/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
16/05/2018 |
3.70
|
1,500 | 3.79 | 3.79 | 3.70 | 0 | 0 | 0 | |
15/05/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
14/05/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
11/05/2018 |
3.79
|
0 | 4.08 | 3.79 | 3.79 | 0 | 0 | 0 | |
10/05/2018 |
4.08
|
2,200 | 3.70 | 4.08 | 3.79 | 0 | 0 | 0 | |
09/05/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
08/05/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
07/05/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
04/05/2018 |
3.70
|
1,400 | 3.79 | 3.79 | 3.70 | 0 | 0 | 0 | |
03/05/2018 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
02/05/2018 |
3.79
|
1,200 | 3.70 | 3.79 | 3.79 | 0 | 0 | 0 | |
27/04/2018: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
27/04/2018 |
3.70
|
1,400 | 3.56 | 3.70 | 3.70 | 0 | 0 | 0 | |
26/04/2018 |
3.56
|
2,200 | 3.64 | 3.64 | 3.47 | 0 | 0 | 0 | |
24/04/2018 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
23/04/2018 |
3.64
|
300 | 3.82 | 3.82 | 3.64 | 0 | 0 | 0 | |
20/04/2018 |
3.82
|
3,300 | 3.64 | 3.82 | 3.56 | 0 | 0 | 0 | |
19/04/2018 |
3.64
|
900 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 | |
18/04/2018 |
3.73
|
1,000 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
17/04/2018 |
3.73
|
11,100 | 3.56 | 3.73 | 3.56 | 0 | 0 | 0 | |
16/04/2018 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
13/04/2018 |
3.56
|
5,910 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
12/04/2018 |
3.56
|
5,000 | 3.47 | 3.56 | 3.56 | 0 | 0 | 0 | |
11/04/2018 |
3.47
|
5,100 | 3.56 | 3.56 | 3.47 | 0 | 0 | 0 | |
10/04/2018 |
3.56
|
100 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
09/04/2018 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
06/04/2018 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
05/04/2018 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
04/04/2018 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
03/04/2018 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
02/04/2018 |
3.56
|
10,000 | 3.47 | 3.56 | 3.56 | 0 | 0 | 0 | |
30/03/2018 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
29/03/2018 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
28/03/2018 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
27/03/2018 |
3.47
|
1,000 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
26/03/2018 |
3.47
|
200 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
23/03/2018 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
22/03/2018 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
21/03/2018 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
20/03/2018 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
19/03/2018 |
3.47
|
35,300 | 3.47 | 3.56 | 3.12 | 0 | 0 | 0 | |
16/03/2018 |
3.47
|
5,700 | 4.08 | 4.08 | 3.47 | 0 | 0 | 0 | |
15/03/2018 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
14/03/2018 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
13/03/2018 |
4.08
|
1,000 | 4.25 | 4.25 | 4.08 | 0 | 0 | 0 | |
12/03/2018 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
09/03/2018 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
08/03/2018 |
4.25
|
100 | 3.64 | 4.25 | 4.25 | 0 | 0 | 0 | |
07/03/2018 |
3.64
|
3,000 | 3.90 | 3.90 | 3.64 | 0 | 0 | 0 | |
06/03/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
05/03/2018 |
3.90
|
4,600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
02/03/2018 |
3.90
|
3,000 | 3.82 | 3.90 | 3.90 | 0 | 0 | 0 | |
01/03/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
28/02/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
27/02/2018 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
26/02/2018 |
3.82
|
500 | 4.25 | 4.25 | 3.82 | 0 | 0 | 0 | |
23/02/2018 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
22/02/2018 |
4.25
|
5,400 | 4.94 | 4.94 | 4.25 | 0 | 0 | 0 | |
21/02/2018 |
4.94
|
900 | 4.34 | 4.94 | 4.94 | 0 | 0 | 0 | |
13/02/2018 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
12/02/2018 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
09/02/2018 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
08/02/2018 |
4.34
|
100 | 5.03 | 5.03 | 4.34 | 0 | 0 | 0 | |
07/02/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
06/02/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
05/02/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
02/02/2018 |
5.03
|
100 | 5.12 | 5.12 | 5.03 | 0 | 0 | 0 | |
01/02/2018 |
5.12
|
100 | 4.51 | 5.12 | 5.12 | 0 | 0 | 0 | |
31/01/2018 |
4.51
|
100 | 3.99 | 4.51 | 4.51 | 0 | 0 | 0 |