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) |
0 | 0% | 0 | 0 | 0 |
7
7
7
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
7
7
7
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
7
7
7
|
6 tháng
(2024-03-25) |
-0.10 | -1.41% | 29,101 | 0 | 0 |
7
7.50
7
|
12 tháng
(2023-09-25) |
-0.01 | -0.17% | 269,882 | 0 | 0 |
4.70
7.80
7
|
24 tháng
(2022-09-30) |
-0.21 | -2.96% | 841,439 | 0 | 0 |
4.70
8.22
7
|
36 tháng
(2021-10-05) |
-0.05 | -0.67% | 1,413,667 | 3,000 | 0.0 |
4.70
8.98
7
|
60 tháng
(2019-10-16) |
-0.11 | -1.57% | 2,116,127 | 3,000 | 0.0 |
3.82
8.98
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2018 |
5.05
|
4,000 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
24/04/2018 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
23/04/2018 |
5.36
|
6 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
20/04/2018 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
19/04/2018 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
18/04/2018 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
17/04/2018 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
16/04/2018 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
13/04/2018 |
5.36
|
100 | 5.36 | 5.36 | 5.36 | 100 | 0 | 0.0 | |
12/04/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
11/04/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
10/04/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
09/04/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
06/04/2018 |
4.98
|
200 | 4.98 | 4.98 | 4.98 | 100 | 0 | 0.0 | |
05/04/2018 |
4.42
|
236 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
04/04/2018 |
4.42
|
200 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
03/04/2018 |
5.24
|
200 | 5.11 | 5.24 | 5.11 | 100 | 0 | 0.0 | |
02/04/2018 |
4.67
|
1,200 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
30/03/2018 |
5.49
|
900 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
29/03/2018 |
6.43
|
23 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
28/03/2018 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
27/03/2018 |
6.43
|
150 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
26/03/2018 |
5.87
|
522 | 5.93 | 5.93 | 5.87 | 0 | 0 | 0 | |
23/03/2018 |
5.87
|
200 | 5.87 | 5.87 | 5.87 | 100 | 0 | 0.0 | |
22/03/2018 |
5.11
|
337 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
21/03/2018 |
5.68
|
144 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
20/03/2018 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
19/03/2018 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
16/03/2018 |
6.18
|
100 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
15/03/2018 |
5.17
|
300 | 6.37 | 6.37 | 5.17 | 100 | 0 | 0.0 | |
14/03/2018 |
6.06
|
200 | 5.17 | 6.06 | 5.17 | 0 | 0 | 0 | |
13/03/2018 |
5.68
|
360 | 5.24 | 5.68 | 5.24 | 100 | 0 | 0.0 | |
12/03/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
09/03/2018 |
4.98
|
100 | 4.98 | 4.98 | 4.98 | 100 | 0 | 0.0 | |
08/03/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
07/03/2018 |
4.42
|
300 | 4.48 | 4.48 | 4.42 | 0 | 0 | 0 | |
06/03/2018 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
05/03/2018 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
02/03/2018 |
4.73
|
200 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
01/03/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
28/02/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
27/02/2018 |
5.43
|
4,100 | 5.43 | 5.43 | 5.43 | 4,100 | 0 | 0.0 | |
26/02/2018 |
4.86
|
102 | 4.86 | 4.86 | 4.86 | 100 | 0 | 0.0 | |
23/02/2018 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
22/02/2018 |
5.05
|
4,102 | 4.29 | 5.05 | 4.29 | 0 | 4,000 | -0.0 | |
21/02/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
13/02/2018 |
4.98
|
100 | 4.98 | 4.98 | 4.98 | 100 | 0 | 0.0 | |
12/02/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
09/02/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
08/02/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
07/02/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
06/02/2018 |
4.42
|
40 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
05/02/2018 |
4.42
|
1,540 | 4.48 | 4.48 | 4.42 | 0 | 0 | 0 | |
02/02/2018 |
4.73
|
3,520 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
01/02/2018 |
5.36
|
11,800 | 5.36 | 5.36 | 5.36 | 11,800 | 11,800 | 0 | |
31/01/2018 |
4.73
|
2,000 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
30/01/2018 |
4.73
|
100 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
29/01/2018 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
26/01/2018 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
25/01/2018 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
24/01/2018 |
5.55
|
11,800 | 5.55 | 5.55 | 5.55 | 11,800 | 0 | 0.1 | |
23/01/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
22/01/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
19/01/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
18/01/2018 |
5.43
|
7,500 | 5.43 | 5.43 | 5.43 | 7,000 | 0 | 0.1 | |
17/01/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
17/01/2018 |
4.98
|
3,200 | 4.61 | 4.98 | 4.61 | 2,000 | 0 | 0.0 | |
16/01/2018 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
15/01/2018 |
4.41
|
12,400 | 4.29 | 4.41 | 4.29 | 0 | 7,300 | -0.1 | |
12/01/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
11/01/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
10/01/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
09/01/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
08/01/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
05/01/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
04/01/2018 |
5.00
|
100 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
03/01/2018 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
02/01/2018 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
29/12/2017 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
28/12/2017 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
27/12/2017 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
26/12/2017 |
4.71
|
1,000 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
25/12/2017 |
4.41
|
1,000 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
22/12/2017 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
21/12/2017 |
4.71
|
1,000 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
20/12/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
19/12/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
18/12/2017 |
4.41
|
7,800 | 4.88 | 4.88 | 4.41 | 6,300 | 0 | 0.1 | |
15/12/2017 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
14/12/2017 |
4.41
|
3,000 | 4.24 | 4.41 | 4.24 | 2,000 | 0 | 0.0 | |
13/12/2017 |
4.65
|
100 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
12/12/2017 |
4.12
|
24,900 | 4.41 | 4.41 | 3.76 | 0 | 7,000 | -0.0 | |
11/12/2017 |
4.41
|
3,000 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
08/12/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
07/12/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
06/12/2017 |
4.18
|
2,100 | 4.88 | 4.88 | 4.18 | 2,000 | 0 | 0.0 | |
05/12/2017 |
4.71
|
19,400 | 4.65 | 5.00 | 4.65 | 6,000 | 0 | 0.0 | |
04/12/2017 |
4.53
|
200 | 4.18 | 4.53 | 4.18 | 0 | 0 | 0 | |
01/12/2017 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
30/11/2017 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
29/11/2017 |
4.47
|
7,300 | 3.82 | 4.47 | 3.82 | 0 | 6,300 | -0.0 |