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) |
1.80 | 11.04% | 3,600 | 2,400 | 0.0 |
16.30
19.60
18.10
|
2 tháng
(2024-07-22) |
3.10 | 20.67% | 10,000 | 2,400 | 0.0 |
14.90
19.60
18.10
|
3 tháng
(2024-06-21) |
3.10 | 20.67% | 10,000 | 2,400 | 0.0 |
14.90
19.60
18.10
|
6 tháng
(2024-03-25) |
5.01 | 38.32% | 11,000 | 2,400 | 0.0 |
13.09
19.60
18.10
|
12 tháng
(2023-09-25) |
7.45 | 69.97% | 47,700 | 2,400 | 0.0 |
10.65
19.60
18.10
|
24 tháng
(2022-09-30) |
5.49 | 43.57% | 134,604 | -1,400 | -0.0 |
8.27
19.60
18.10
|
36 tháng
(2021-10-05) |
8.66 | 91.75% | 737,921 | 1,600 | 0.0 |
8.27
19.60
18.10
|
60 tháng
(2019-10-16) |
14.36 | 383.67% | 768,321 | -800 | 0.0 |
3.74
19.60
18.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
26/04/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
24/04/2018 |
4.24
|
100 | 4.71 | 4.71 | 4.24 | 0 | 100 | -0.0 | |
23/04/2018 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
20/04/2018 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
19/04/2018 |
4.71
|
1,000 | 4.66 | 4.71 | 4.71 | 0 | 0 | 0 | |
18/04/2018 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
17/04/2018 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
16/04/2018 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
13/04/2018 |
4.66
|
100 | 4.24 | 4.66 | 4.66 | 0 | 0 | 0 | |
12/04/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
11/04/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
10/04/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
09/04/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
06/04/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
05/04/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
04/04/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
03/04/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
02/04/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
30/03/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
29/03/2018 |
4.24
|
100 | 4.71 | 4.71 | 4.24 | 0 | 100 | -0.0 | |
28/03/2018 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
27/03/2018 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
26/03/2018 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
23/03/2018 |
4.71
|
100 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
22/03/2018 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
21/03/2018 |
4.71
|
8,500 | 4.71 | 5.18 | 4.71 | 0 | 0 | 0 | |
20/03/2018 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
19/03/2018 |
4.71
|
200 | 4.48 | 4.71 | 4.05 | 0 | 100 | -0.0 | |
16/03/2018 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
15/03/2018 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
14/03/2018 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
13/03/2018 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
12/03/2018 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
09/03/2018 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
08/03/2018 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
07/03/2018 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
06/03/2018 |
4.48
|
100 | 4.95 | 4.95 | 4.48 | 0 | 100 | -0.0 | |
05/03/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
02/03/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
01/03/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
28/02/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
27/02/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
26/02/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
23/02/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
22/02/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
21/02/2018 |
4.95
|
6,100 | 4.95 | 5.42 | 4.95 | 100 | 0 | 0.0 | |
13/02/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
12/02/2018 |
4.95
|
2,300 | 4.71 | 5.18 | 4.95 | 0 | 0 | 0 | |
09/02/2018 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
08/02/2018 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
07/02/2018 |
4.71
|
2,800 | 4.52 | 4.95 | 4.71 | 0 | 0 | 0 | |
06/02/2018 |
4.52
|
200 | 4.95 | 4.95 | 4.52 | 0 | 0 | 0 | |
05/02/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
02/02/2018 |
4.95
|
100 | 5.47 | 5.47 | 4.95 | 0 | 100 | -0.0 | |
01/02/2018 |
5.47
|
100 | 6.03 | 6.03 | 5.47 | 0 | 100 | -0.0 | |
31/01/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
30/01/2018 |
6.03
|
7,000 | 5.61 | 6.03 | 5.09 | 0 | 100 | -0.0 | |
29/01/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
26/01/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
25/01/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
24/01/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
23/01/2018 |
5.61
|
300 | 6.22 | 6.22 | 5.61 | 0 | 100 | -0.0 | |
22/01/2018 |
6.22
|
1,000 | 5.94 | 6.22 | 6.22 | 0 | 0 | 0 | |
19/01/2018 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
18/01/2018 |
5.94
|
100 | 6.60 | 6.60 | 5.94 | 0 | 100 | -0.0 | |
17/01/2018 |
6.60
|
1,400 | 6.22 | 6.60 | 6.12 | 0 | 0 | 0 | |
16/01/2018 |
6.22
|
2,100 | 5.65 | 6.22 | 5.65 | 0 | 0 | 0 | |
15/01/2018 |
5.65
|
2,100 | 5.18 | 5.65 | 5.23 | 0 | 0 | 0 | |
12/01/2018 |
5.18
|
1,000 | 4.95 | 5.18 | 5.18 | 0 | 0 | 0 | |
11/01/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
10/01/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
09/01/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
08/01/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
05/01/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
04/01/2018 |
4.95
|
100 | 4.85 | 4.95 | 4.95 | 0 | 0 | 0 | |
03/01/2018 |
4.85
|
2,500 | 4.76 | 4.95 | 4.81 | 0 | 0 | 0 | |
02/01/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
29/12/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
28/12/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
27/12/2017 |
4.76
|
100 | 5.28 | 5.28 | 4.76 | 0 | 100 | -0.0 | |
26/12/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
25/12/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
22/12/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
21/12/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
20/12/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
19/12/2017 |
5.28
|
1,400 | 5.23 | 5.28 | 5.28 | 0 | 0 | 0 | |
18/12/2017 |
5.23
|
3,600 | 5.79 | 5.79 | 5.23 | 3,000 | 100 | 0.0 | |
15/12/2017 |
5.79
|
100 | 5.65 | 5.79 | 5.79 | 0 | 0 | 0 | |
14/12/2017 |
5.65
|
1,000 | 5.51 | 5.65 | 5.65 | 0 | 0 | 0 | |
13/12/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
12/12/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
11/12/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
08/12/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
07/12/2017 |
5.51
|
2,700 | 5.51 | 5.56 | 5.51 | 1,700 | 0 | 0.0 | |
06/12/2017 |
5.51
|
4,500 | 6.12 | 6.12 | 5.51 | 1,000 | 0 | 0.0 | |
05/12/2017 |
6.12
|
500 | 6.74 | 6.74 | 6.12 | 0 | 0 | 0 | |
04/12/2017 |
6.74
|
100 | 6.12 | 6.74 | 6.74 | 0 | 0 | 0 | |
01/12/2017 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
30/11/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
30/11/2017 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |