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 |
14.30
14.30
14.30
|
2 tháng
(2024-07-22) |
0.80 | 5.93% | 100 | 0 | 0 |
13.50
14.30
14.30
|
3 tháng
(2024-06-21) |
1 | 7.52% | 5,400 | 0 | 0 |
10.50
17.60
14.30
|
6 tháng
(2024-03-25) |
4.98 | 53.40% | 6,500 | 0 | 0 |
9.23
17.60
14.30
|
12 tháng
(2023-09-25) |
3.95 | 38.20% | 11,500 | 0 | 0 |
8.67
17.60
14.30
|
24 tháng
(2022-09-30) |
-0.51 | -3.43% | 27,750 | -500 | -0.0 |
8.28
19.11
14.30
|
36 tháng
(2021-10-05) |
-8.08 | -36.12% | 130,672 | -600 | 0.0 |
8.28
38.86
14.30
|
60 tháng
(2019-10-16) |
7.90 | 123.41% | 563,572 | -600 | 0.0 |
5.24
43.59
14.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
4.40
|
700 | 4.82 | 4.82 | 4.40 | 0 | 0 | 0 | |
26/04/2018 |
4.82
|
200 | 5.09 | 5.09 | 4.82 | 0 | 0 | 0 | |
24/04/2018 |
5.09
|
600 | 4.82 | 5.09 | 4.82 | 0 | 0 | 0 | |
23/04/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
20/04/2018 |
4.82
|
200 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
19/04/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
18/04/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
17/04/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
16/04/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
13/04/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
12/04/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
11/04/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
10/04/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
09/04/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
06/04/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
06/04/2018 |
4.82
|
300 | 4.40 | 4.82 | 3.97 | 0 | 0 | 0 | |
05/04/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
04/04/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
03/04/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
02/04/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
30/03/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
29/03/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
28/03/2018 |
4.40
|
600 | 4.00 | 4.40 | 4.40 | 0 | 0 | 0 | |
27/03/2018 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
26/03/2018 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
23/03/2018 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
22/03/2018 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
21/03/2018 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
20/03/2018 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
19/03/2018 |
4.00
|
1,700 | 4.15 | 4.15 | 4.00 | 0 | 1,700 | -0.0 | |
16/03/2018 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
15/03/2018 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
14/03/2018 |
4.15
|
100 | 4.40 | 4.40 | 4.15 | 0 | 0 | 0 | |
13/03/2018 |
4.40
|
100 | 4.79 | 4.79 | 4.40 | 0 | 0 | 0 | |
12/03/2018 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
09/03/2018 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
08/03/2018 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
07/03/2018 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
06/03/2018 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
05/03/2018 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
02/03/2018 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
01/03/2018 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
28/02/2018 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
27/02/2018 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
26/02/2018 |
4.79
|
500 | 4.40 | 4.79 | 4.69 | 0 | 0 | 0 | |
23/02/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
22/02/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
21/02/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
13/02/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
12/02/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
09/02/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
08/02/2018 |
4.40
|
100 | 4.00 | 4.40 | 4.40 | 0 | 0 | 0 | |
07/02/2018 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
06/02/2018 |
4.00
|
1,800 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
05/02/2018 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
02/02/2018 |
4.00
|
1,100 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
01/02/2018 |
4.00
|
100 | 4.20 | 4.20 | 4.00 | 0 | 0 | 0 | |
31/01/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
30/01/2018 |
4.20
|
390 | 4.20 | 4.20 | 3.81 | 0 | 0 | 0 | |
29/01/2018 |
4.20
|
10 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
26/01/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
25/01/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
24/01/2018 |
4.20
|
100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 | |
23/01/2018 |
4.40
|
1,000 | 4.83 | 4.83 | 4.40 | 0 | 0 | 0 | |
22/01/2018 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
19/01/2018 |
4.83
|
6,100 | 4.40 | 4.83 | 4.64 | 0 | 0 | 0 | |
18/01/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
17/01/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
16/01/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
15/01/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
12/01/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
11/01/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
10/01/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
09/01/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
08/01/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
05/01/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
04/01/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
03/01/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
02/01/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
29/12/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
28/12/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
27/12/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
26/12/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
25/12/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
22/12/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
21/12/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
20/12/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
19/12/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
18/12/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
15/12/2017 |
4.40
|
300 | 4.88 | 4.88 | 4.40 | 200 | 0 | 0.0 | |
14/12/2017 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
13/12/2017 |
4.88
|
900 | 4.64 | 4.88 | 4.88 | 900 | 0 | 0.0 | |
12/12/2017 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
11/12/2017 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
08/12/2017 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
07/12/2017 |
4.64
|
100 | 4.54 | 4.64 | 4.64 | 100 | 0 | 0.0 | |
06/12/2017 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
05/12/2017 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
04/12/2017 |
4.54
|
100 | 4.15 | 4.54 | 4.54 | 100 | 0 | 0.0 | |
01/12/2017 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
30/11/2017 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |