Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
3.70 | 19.79% | 29,154 | 0 | 0 |
18.70
22.70
22.40
|
2 tháng
(2024-09-23) |
2.20 | 10.89% | 57,110 | -6,100 | -0.1 |
18.60
27
22.40
|
3 tháng
(2024-08-26) |
-7 | -23.81% | 100,668 | -9,900 | -0.2 |
18.60
31.50
22.40
|
6 tháng
(2024-05-27) |
7.30 | 48.33% | 189,702 | -32,800 | -0.8 |
13.33
31.50
22.40
|
12 tháng
(2023-11-28) |
11.47 | 105.01% | 356,439 | -9,100 | -0.4 |
10.04
31.50
22.40
|
24 tháng
(2022-12-05) |
17.36 | 344.16% | 1,399,455 | 51,200 | 0.1 |
4.73
31.50
22.40
|
36 tháng
(2021-12-08) |
12.67 | 130.12% | 1,891,074 | 53,400 | 0.2 |
4.73
31.50
22.40
|
60 tháng
(2019-12-19) |
17.59 | 365.68% | 2,726,644 | 53,225 | 0.2 |
3.98
31.50
22.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2018 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
02/07/2018 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
29/06/2018 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
28/06/2018 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
27/06/2018 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
26/06/2018 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
25/06/2018 |
4.15
|
300 | 4.41 | 4.41 | 4.15 | 0 | 0 | 0 | |
22/06/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
21/06/2018 |
4.41
|
11,500 | 4.31 | 4.41 | 4.31 | 0 | 0 | 0 | |
20/06/2018 |
4.31
|
700 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
19/06/2018 |
4.31
|
5,900 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
18/06/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
15/06/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
14/06/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
13/06/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
12/06/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
11/06/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
08/06/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
07/06/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
06/06/2018 |
4.31
|
600 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
05/06/2018 |
4.31
|
3,200 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
04/06/2018 |
4.31
|
700 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
01/06/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
31/05/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
30/05/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
29/05/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
28/05/2018 |
4.31
|
1,500 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
25/05/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
24/05/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
23/05/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
22/05/2018 |
4.31
|
50 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
21/05/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
18/05/2018 |
4.31
|
3,200 | 4.25 | 4.31 | 4.09 | 0 | 0 | 0 | |
17/05/2018 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
16/05/2018 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
15/05/2018 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
14/05/2018 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
11/05/2018 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
10/05/2018 |
4.25
|
50 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
09/05/2018 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
08/05/2018 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
07/05/2018 |
4.25
|
100 | 4.09 | 4.25 | 4.25 | 0 | 0 | 0 | |
04/05/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
03/05/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
02/05/2018 |
4.09
|
100 | 4.25 | 4.25 | 4.09 | 0 | 0 | 0 | |
27/04/2018 |
4.25
|
100 | 4.09 | 4.25 | 4.25 | 0 | 0 | 0 | |
26/04/2018 |
4.09
|
100 | 4.31 | 4.31 | 4.09 | 0 | 0 | 0 | |
24/04/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
23/04/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
20/04/2018 |
4.31
|
3,310 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
19/04/2018 |
4.31
|
250 | 4.36 | 4.36 | 4.20 | 0 | 0 | 0 | |
18/04/2018 |
4.36
|
1,000 | 4.41 | 4.41 | 4.36 | 0 | 0 | 0 | |
17/04/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
16/04/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
13/04/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
12/04/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
11/04/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
10/04/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
09/04/2018 |
4.41
|
50 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
06/04/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
05/04/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
04/04/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
03/04/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
02/04/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
30/03/2018 |
4.41
|
278 | 4.36 | 4.41 | 4.09 | 0 | 0 | 0 | |
29/03/2018: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
29/03/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
28/03/2018 |
4.36
|
10 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
27/03/2018 |
4.36
|
400 | 4.41 | 4.41 | 4.31 | 0 | 0 | 0 | |
26/03/2018 |
4.41
|
1,100 | 4.12 | 4.41 | 4.17 | 0 | 0 | 0 | |
23/03/2018 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
22/03/2018 |
4.12
|
2,000 | 4.07 | 4.12 | 4.12 | 0 | 0 | 0 | |
21/03/2018 |
4.07
|
4,000 | 3.93 | 4.07 | 4.02 | 0 | 0 | 0 | |
20/03/2018 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
19/03/2018 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
16/03/2018 |
3.93
|
1,400 | 4.02 | 4.02 | 3.93 | 0 | 0 | 0 | |
15/03/2018 |
4.02
|
400 | 3.98 | 4.02 | 4.02 | 0 | 0 | 0 | |
14/03/2018 |
3.98
|
1,500 | 3.88 | 3.98 | 3.98 | 0 | 0 | 0 | |
13/03/2018 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
12/03/2018 |
3.88
|
2,200 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
09/03/2018 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
08/03/2018 |
3.88
|
1,000 | 3.98 | 3.98 | 3.88 | 0 | 0 | 0 | |
07/03/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
06/03/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
05/03/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
02/03/2018 |
3.98
|
25 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
01/03/2018 |
3.98
|
20 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
28/02/2018 |
3.98
|
10 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
27/02/2018 |
3.98
|
200 | 3.98 | 3.98 | 3.88 | 0 | 0 | 0 | |
26/02/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
23/02/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
22/02/2018 |
3.98
|
87 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
21/02/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
13/02/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
12/02/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
09/02/2018 |
3.98
|
300 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
08/02/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
07/02/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
06/02/2018 |
3.98
|
300 | 4.17 | 4.17 | 3.98 | 0 | 0 | 0 | |
05/02/2018 |
4.17
|
600 | 4.22 | 4.22 | 4.02 | 0 | 0 | 0 | |
02/02/2018 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |