Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
1.70 | 15.04% | 12,316,700 | -1,100 | -0.0 |
11.10
13.40
13.40
|
2 tháng
(2025-05-26) |
1.92 | 17.32% | 20,071,200 | 0 | -0.0 |
10.90
13.40
13.40
|
3 tháng
(2025-04-28) |
3.09 | 31.18% | 24,944,800 | -79,900 | -0.9 |
9.91
13.40
13.40
|
6 tháng
(2025-02-03) |
2.37 | 22.29% | 43,405,504 | -216,200 | -2.3 |
8.65
13.40
13.40
|
12 tháng
(2024-07-30) |
5.07 | 63.98% | 58,833,039 | -7,699 | -0.4 |
6.94
13.40
13.40
|
24 tháng
(2023-08-07) |
3.66 | 39.24% | 107,434,313 | 40,207 | 0.1 |
6.94
13.40
13.40
|
36 tháng
(2022-08-10) |
4.81 | 58.73% | 145,455,527 | 52,600 | 0.1 |
3.01
13.40
13.40
|
60 tháng
(2020-08-20) |
8.57 | 193.19% | 212,300,889 | 54,400 | 0.1 |
2.85
21.59
13.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/02/2019 |
3.67
|
100 | 3.74 | 3.74 | 3.67 | 0 | 0 | 0 | |
27/02/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
26/02/2019 |
3.74
|
0 | 3.80 | 3.74 | 3.74 | 0 | 0 | 0 | |
25/02/2019 |
3.80
|
500 | 4.05 | 4.05 | 3.48 | 0 | 0 | 0 | |
22/02/2019 |
4.05
|
1,000 | 3.67 | 4.05 | 4.05 | 0 | 0 | 0 | |
21/02/2019 |
3.67
|
0 | 3.99 | 3.67 | 3.67 | 0 | 0 | 0 | |
20/02/2019 |
3.99
|
6,400 | 3.99 | 3.99 | 3.48 | 0 | 0 | 0 | |
19/02/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
18/02/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
15/02/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
14/02/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
13/02/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
12/02/2019 |
3.99
|
0 | 4.05 | 3.99 | 3.99 | 0 | 0 | 0 | |
11/02/2019 |
4.05
|
1,200 | 4.05 | 4.05 | 3.48 | 0 | 0 | 0 | |
01/02/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
31/01/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
30/01/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
29/01/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
28/01/2019 |
4.05
|
200 | 3.55 | 4.05 | 4.05 | 0 | 0 | 0 | |
25/01/2019 |
3.55
|
0 | 4.31 | 3.55 | 3.55 | 0 | 0 | 0 | |
24/01/2019 |
4.31
|
6,400 | 3.80 | 4.31 | 3.48 | 0 | 0 | 0 | |
23/01/2019 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
22/01/2019 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
21/01/2019 |
3.80
|
500 | 3.99 | 3.99 | 3.80 | 0 | 0 | 0 | |
18/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
17/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
16/01/2019 |
3.99
|
0 | 4.18 | 3.99 | 3.99 | 0 | 0 | 0 | |
15/01/2019 |
4.18
|
1,600 | 4.18 | 4.18 | 3.67 | 0 | 0 | 0 | |
14/01/2019 |
4.18
|
100 | 3.67 | 4.18 | 4.18 | 0 | 0 | 0 | |
11/01/2019 |
3.67
|
0 | 4.24 | 3.67 | 3.67 | 0 | 0 | 0 | |
10/01/2019 |
4.24
|
2,300 | 4.24 | 4.24 | 3.61 | 0 | 0 | 0 | |
09/01/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
08/01/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
07/01/2019 |
4.24
|
11 | 4.24 | 4.24 | 4.24 | 0 | 11 | -0.0 | |
04/01/2019 |
4.24
|
0 | 4.43 | 4.24 | 4.24 | 0 | 0 | 0 | |
03/01/2019 |
4.43
|
800 | 4.43 | 4.43 | 3.80 | 0 | 0 | 0 | |
02/01/2019 |
4.43
|
0 | 4.50 | 4.43 | 4.43 | 0 | 0 | 0 | |
28/12/2018 |
4.50
|
1,600 | 4.05 | 4.50 | 3.93 | 0 | 0 | 0 | |
27/12/2018 |
4.05
|
700 | 4.75 | 5.07 | 4.05 | 0 | 0 | 0 | |
26/12/2018 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
25/12/2018 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
24/12/2018 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
21/12/2018 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
20/12/2018 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
19/12/2018 |
4.75
|
100 | 4.50 | 4.75 | 4.75 | 0 | 0 | 0 | |
18/12/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
17/12/2018 |
4.50
|
20 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
14/12/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
13/12/2018 |
4.50
|
0 | 5.51 | 4.50 | 4.50 | 0 | 0 | 0 | |
12/12/2018 |
5.51
|
1,300 | 4.81 | 5.51 | 4.12 | 0 | 0 | 0 | |
11/12/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
10/12/2018 |
4.81
|
0 | 4.94 | 4.81 | 4.81 | 0 | 0 | 0 | |
07/12/2018 |
4.94
|
400 | 5.07 | 5.07 | 4.31 | 0 | 0 | 0 | |
06/12/2018 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
05/12/2018 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
04/12/2018 |
5.07
|
109 | 4.69 | 5.07 | 5.07 | 0 | 0 | 0 | |
03/12/2018 |
4.69
|
100 | 4.18 | 4.69 | 4.69 | 0 | 0 | 0 | |
30/11/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
29/11/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
28/11/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
27/11/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
26/11/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
23/11/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
22/11/2018 |
4.18
|
9 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
21/11/2018 |
4.18
|
0 | 4.12 | 4.18 | 4.18 | 0 | 0 | 0 | |
20/11/2018 |
4.12
|
1,041 | 4.31 | 4.75 | 4.12 | 11 | 0 | 0.0 | |
19/11/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
16/11/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
15/11/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
14/11/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
13/11/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
12/11/2018 |
4.31
|
0 | 4.43 | 4.31 | 4.31 | 0 | 0 | 0 | |
09/11/2018 |
4.43
|
2,100 | 4.43 | 4.43 | 4.12 | 0 | 0 | 0 | |
08/11/2018 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
07/11/2018 |
4.43
|
10 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
06/11/2018 |
4.43
|
200 | 4.18 | 4.43 | 4.43 | 0 | 0 | 0 | |
05/11/2018 |
4.18
|
2,000 | 4.69 | 4.69 | 4.18 | 0 | 0 | 0 | |
02/11/2018 |
4.69
|
100 | 4.56 | 4.69 | 4.69 | 0 | 0 | 0 | |
01/11/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
31/10/2018 |
4.56
|
100 | 4.24 | 4.56 | 4.56 | 0 | 0 | 0 | |
30/10/2018 |
4.24
|
100 | 4.43 | 4.43 | 4.24 | 0 | 0 | 0 | |
29/10/2018 |
4.43
|
500 | 4.18 | 4.43 | 4.43 | 0 | 0 | 0 | |
26/10/2018 |
4.18
|
50 | 3.86 | 4.18 | 4.18 | 0 | 0 | 0 | |
25/10/2018 |
3.86
|
5,800 | 4.18 | 4.24 | 3.86 | 0 | 0 | 0 | |
24/10/2018 |
4.18
|
8,100 | 3.67 | 4.18 | 4.12 | 0 | 0 | 0 | |
23/10/2018 |
3.67
|
100 | 4.31 | 4.31 | 3.67 | 0 | 0 | 0 | |
22/10/2018 |
4.31
|
8,300 | 4.31 | 4.31 | 3.80 | 0 | 0 | 0 | |
19/10/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
18/10/2018 |
4.31
|
700 | 4.43 | 4.43 | 4.31 | 0 | 0 | 0 | |
17/10/2018 |
4.43
|
9,600 | 4.43 | 4.43 | 3.86 | 0 | 0 | 0 | |
16/10/2018 |
4.43
|
200 | 4.56 | 4.56 | 4.43 | 0 | 0 | 0 | |
15/10/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
12/10/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
11/10/2018 |
4.56
|
0 | 4.62 | 4.56 | 4.56 | 0 | 0 | 0 | |
10/10/2018 |
4.62
|
900 | 4.75 | 4.75 | 4.05 | 0 | 0 | 0 | |
09/10/2018 |
4.75
|
100 | 4.43 | 4.75 | 4.75 | 0 | 0 | 0 | |
08/10/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
08/10/2018 |
4.43
|
500 | 4.05 | 4.43 | 4.43 | 0 | 0 | 0 | |
05/10/2018 |
4.05
|
4,000 | 4.05 | 4.05 | 4.00 | 0 | 0 | 0 | |
04/10/2018 |
4.05
|
10,100 | 4.00 | 4.05 | 3.94 | 0 | 0 | 0 | |
03/10/2018 |
4.00
|
500 | 4.05 | 4.05 | 4.00 | 0 | 0 | 0 |