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% | 2,106,200 | 0 | 0 |
13.40
13.85
13.75
|
2 tháng
(2024-07-22) |
-0.20 | -1.43% | 2,414,600 | 0 | 0 |
12.40
13.95
13.75
|
3 tháng
(2024-06-21) |
-0.15 | -1.08% | 3,698,000 | -40,200 | -0.5 |
12.40
14.05
13.75
|
6 tháng
(2024-03-25) |
0.15 | 1.10% | 6,776,800 | -70,149 | -1.0 |
12.40
15
13.75
|
12 tháng
(2023-09-25) |
0.95 | 7.42% | 10,188,700 | -106,049 | -1.4 |
10.75
15
13.75
|
24 tháng
(2022-09-30) |
-2.45 | -15.12% | 29,728,100 | -570,955 | -20.5 |
10.40
16.25
13.75
|
36 tháng
(2021-10-05) |
5.92 | 75.70% | 71,565,100 | -3,151,600 | -83.1 |
7.83
24.83
13.75
|
60 tháng
(2019-10-16) |
7.43 | 117.53% | 86,251,540 | -4,083,400 | -98.9 |
4.31
24.83
13.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
5.39
|
20 | 5.40 | 5.40 | 5.11 | 10 | 10 | 0 | |
28/11/2019 |
5.40
|
20 | 5.30 | 5.40 | 5.09 | 10 | 10 | 0 | |
27/11/2019 |
5.30
|
30 | 5.30 | 5.30 | 5.10 | 10 | 10 | 0 | |
26/11/2019 |
5.30
|
20 | 5.32 | 5.32 | 5.07 | 10 | 10 | 0 | |
25/11/2019 |
5.32
|
20 | 5.37 | 5.37 | 5.06 | 10 | 10 | 0 | |
22/11/2019 |
5.37
|
20 | 5.46 | 5.46 | 5.10 | 10 | 10 | 0 | |
21/11/2019 |
5.46
|
20 | 5.32 | 5.46 | 5.00 | 10 | 10 | 0.0 | |
20/11/2019 |
5.32
|
100 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
19/11/2019 |
5.32
|
20 | 5.32 | 5.32 | 5.00 | 10 | 10 | 0 | |
18/11/2019 |
5.32
|
2,230 | 5.32 | 5.32 | 5.32 | 2,130 | 0 | 0.0 | |
15/11/2019 |
5.32
|
2,130 | 5.32 | 5.32 | 5.32 | 10 | 0 | 0.0 | |
14/11/2019 |
5.32
|
610 | 5.21 | 5.32 | 5.23 | 20 | 20 | 0 | |
13/11/2019 |
5.21
|
520 | 5.60 | 5.60 | 5.21 | 30 | 0 | 0.0 | |
12/11/2019 |
5.60
|
930 | 5.65 | 5.65 | 5.26 | 30 | 0 | 0.0 | |
11/11/2019 |
5.65
|
390 | 5.44 | 5.65 | 5.29 | 0 | 0 | 0 | |
08/11/2019 |
5.44
|
160 | 5.26 | 5.44 | 5.26 | 70 | 0 | 0.0 | |
07/11/2019 |
5.26
|
60 | 5.46 | 5.63 | 5.26 | 10 | 0 | 0.0 | |
06/11/2019 |
5.46
|
12,890 | 5.66 | 5.66 | 5.27 | 40 | 12,690 | -0.2 | |
05/11/2019 |
5.66
|
3,340 | 5.66 | 5.69 | 5.27 | 0 | 3,330 | -0.1 | |
04/11/2019 |
5.66
|
3,250 | 5.75 | 5.75 | 5.34 | 30 | 3,250 | -0.1 | |
01/11/2019 |
5.75
|
20 | 5.75 | 6.15 | 5.75 | 10 | 0 | 0.0 | |
31/10/2019 |
5.75
|
1,030 | 5.75 | 5.75 | 5.46 | 10 | 0 | 0.0 | |
30/10/2019 |
5.75
|
1,000 | 5.83 | 5.83 | 5.75 | 0 | 980 | -0.0 | |
29/10/2019 |
5.83
|
10 | 5.63 | 5.83 | 5.83 | 10 | 0 | 0.0 | |
28/10/2019 |
5.63
|
7,240 | 5.89 | 5.89 | 5.63 | 0 | 6,600 | -0.1 | |
25/10/2019 |
5.89
|
20 | 5.92 | 6.03 | 5.89 | 10 | 0 | 0.0 | |
24/10/2019 |
5.92
|
120 | 6.32 | 6.32 | 5.92 | 0 | 0 | 0 | |
23/10/2019 |
6.32
|
1,030 | 6.12 | 6.32 | 5.75 | 30 | 0 | 0.0 | |
22/10/2019 |
6.12
|
6,340 | 6.12 | 6.12 | 5.75 | 20 | 6,320 | -0.1 | |
21/10/2019 |
6.12
|
2,020 | 6.29 | 6.29 | 5.89 | 20 | 790 | -0.0 | |
18/10/2019 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
17/10/2019 |
6.29
|
290 | 6.32 | 6.32 | 5.89 | 120 | 0 | 0.0 | |
16/10/2019 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
15/10/2019 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
14/10/2019 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
11/10/2019 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
10/10/2019 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
09/10/2019 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
08/10/2019 |
6.32
|
100 | 6.03 | 6.32 | 5.98 | 100 | 0 | 0.0 | |
07/10/2019 |
6.03
|
10 | 5.67 | 6.03 | 6.03 | 10 | 0 | 0.0 | |
04/10/2019 |
5.67
|
110 | 5.69 | 5.69 | 5.37 | 10 | 0 | 0.0 | |
03/10/2019 |
5.69
|
110 | 5.75 | 5.75 | 5.36 | 10 | 0 | 0.0 | |
02/10/2019 |
5.75
|
40 | 5.66 | 5.75 | 5.66 | 40 | 0 | 0.0 | |
01/10/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
30/09/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
27/09/2019 |
5.66
|
70 | 5.69 | 5.69 | 5.63 | 20 | 0 | 0.0 | |
26/09/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
25/09/2019 |
5.69
|
110 | 5.75 | 5.75 | 5.55 | 70 | 0 | 0.0 | |
24/09/2019 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
23/09/2019 |
5.75
|
10 | 5.46 | 5.75 | 5.75 | 10 | 0 | 0.0 | |
20/09/2019 |
5.46
|
110 | 5.17 | 5.49 | 5.20 | 60 | 0 | 0.0 | |
19/09/2019 |
5.17
|
500 | 5.46 | 5.82 | 5.17 | 10 | 0 | 0.0 | |
18/09/2019 |
5.46
|
40 | 5.40 | 5.46 | 5.46 | 40 | 0 | 0.0 | |
17/09/2019 |
5.40
|
410 | 5.80 | 5.80 | 5.40 | 0 | 310 | -0.0 | |
16/09/2019 |
5.80
|
1,040 | 5.83 | 5.83 | 5.43 | 40 | 0 | 0.0 | |
13/09/2019 |
5.83
|
50 | 5.83 | 5.83 | 5.83 | 30 | 0 | 0.0 | |
12/09/2019 |
5.83
|
120 | 5.46 | 5.83 | 5.49 | 100 | 0 | 0.0 | |
11/09/2019 |
5.46
|
2,420 | 5.49 | 5.52 | 5.11 | 60 | 0 | 0.0 | |
10/09/2019 |
5.49
|
120 | 5.52 | 5.52 | 5.49 | 0 | 0 | 0 | |
09/09/2019 |
5.52
|
30 | 5.49 | 5.55 | 5.33 | 20 | 10 | 0.0 | |
06/09/2019 |
5.49
|
880 | 5.62 | 5.62 | 5.26 | 170 | 0 | 0.0 | |
05/09/2019 |
5.62
|
90 | 5.55 | 5.89 | 5.55 | 60 | 0 | 0.0 | |
04/09/2019 |
5.55
|
1,050 | 5.63 | 5.63 | 5.46 | 20 | 0 | 0.0 | |
03/09/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
30/08/2019 |
5.63
|
90 | 5.60 | 5.63 | 5.57 | 80 | 0 | 0.0 | |
29/08/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
28/08/2019 |
5.60
|
40 | 5.60 | 5.60 | 5.60 | 40 | 0 | 0.0 | |
27/08/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
26/08/2019 |
5.60
|
10 | 5.60 | 5.60 | 5.60 | 10 | 10 | 0 | |
23/08/2019 |
5.60
|
50 | 5.60 | 5.60 | 5.24 | 10 | 0 | 0.0 | |
22/08/2019 |
5.60
|
510 | 5.62 | 5.62 | 5.24 | 10 | 0 | 0.0 | |
21/08/2019 |
5.62
|
10 | 5.57 | 5.62 | 5.62 | 10 | 0 | 0.0 | |
20/08/2019 |
5.57
|
70 | 5.52 | 5.60 | 5.32 | 10 | 0 | 0.0 | |
19/08/2019 |
5.52
|
50 | 5.79 | 5.79 | 5.52 | 0 | 0 | 0 | |
16/08/2019 |
5.79
|
10 | 5.79 | 5.79 | 5.79 | 10 | 10 | 0 | |
15/08/2019 |
5.79
|
20 | 5.80 | 5.80 | 5.79 | 20 | 10 | 0.0 | |
14/08/2019 |
5.80
|
40 | 5.72 | 5.80 | 5.75 | 40 | 10 | 0.0 | |
13/08/2019 |
5.72
|
1,050 | 5.63 | 5.75 | 5.63 | 940 | 0 | 0.0 | |
12/08/2019 |
5.63
|
10 | 5.63 | 5.63 | 5.63 | 10 | 10 | 0 | |
09/08/2019 |
5.63
|
200 | 5.62 | 5.63 | 5.56 | 200 | 0 | 0.0 | |
08/08/2019 |
5.62
|
1,120 | 5.98 | 5.98 | 5.56 | 10 | 10 | 0 | |
07/08/2019 |
5.98
|
60 | 5.60 | 5.98 | 5.98 | 60 | 0 | 0.0 | |
06/08/2019 |
5.60
|
1,020 | 5.60 | 5.60 | 5.32 | 200 | 10 | 0.0 | |
05/08/2019 |
5.60
|
120 | 5.60 | 5.98 | 5.46 | 120 | 10 | 0.0 | |
02/08/2019 |
5.60
|
110 | 5.63 | 5.63 | 5.24 | 10 | 0 | 0.0 | |
01/08/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
31/07/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
30/07/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
29/07/2019 |
5.63
|
30 | 5.63 | 5.63 | 5.40 | 20 | 10 | 0.0 | |
26/07/2019 |
5.63
|
80 | 5.62 | 5.63 | 5.46 | 30 | 10 | 0.0 | |
25/07/2019 |
5.62
|
30 | 5.72 | 5.72 | 5.46 | 20 | 10 | 0.0 | |
24/07/2019 |
5.72
|
20 | 5.60 | 5.72 | 5.44 | 10 | 10 | 0 | |
23/07/2019 |
5.60
|
20 | 5.63 | 5.63 | 5.40 | 10 | 10 | 0 | |
22/07/2019 |
5.63
|
40 | 5.60 | 5.63 | 5.34 | 20 | 10 | 0.0 | |
19/07/2019 |
5.60
|
310 | 5.55 | 5.60 | 5.55 | 310 | 0 | 0.0 | |
18/07/2019 |
5.55
|
1,790 | 5.57 | 5.57 | 5.55 | 1,780 | 0 | 0.0 | |
17/07/2019 |
5.57
|
800 | 5.57 | 5.57 | 5.55 | 800 | 0 | 0.0 | |
16/07/2019 |
5.57
|
300 | 5.57 | 5.57 | 5.57 | 300 | 0 | 0.0 | |
15/07/2019: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
15/07/2019 |
5.57
|
2,920 | 5.43 | 5.57 | 5.55 | 2,620 | 0 | 0.1 | |
12/07/2019 |
5.43
|
5,470 | 5.48 | 5.51 | 5.43 | 1,020 | 0 | 0.0 |