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) |
-0.30 | -4.05% | 3,569,800 | 0 | 0 |
7
7.40
7.10
|
2 tháng
(2024-07-22) |
0 | 0% | 9,309,800 | 0 | 0 |
6.60
7.40
7.10
|
3 tháng
(2024-06-21) |
-1.70 | -19.32% | 27,746,500 | 0 | 0 |
6.60
8.90
7.10
|
6 tháng
(2024-03-25) |
-0.80 | -10.13% | 43,702,047 | 0 | 0 |
6.60
8.90
7.10
|
12 tháng
(2023-09-25) |
-1 | -12.35% | 83,025,796 | 0 | 0 |
6.40
8.90
7.10
|
24 tháng
(2022-09-30) |
-0.55 | -7.19% | 235,785,130 | 0 | 0 |
3.24
10.59
7.10
|
36 tháng
(2021-10-05) |
-4.47 | -38.65% | 550,980,935 | 0 | 0 |
3.24
25.99
7.10
|
60 tháng
(2019-10-16) |
2.77 | 63.96% | 949,731,600 | 0 | 0 |
2.44
25.99
7.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2019 |
3.88
|
43,100 | 3.88 | 3.88 | 3.79 | 0 | 0 | 0 | |
26/11/2019 |
3.88
|
42,333 | 3.79 | 3.88 | 3.79 | 0 | 0 | 0 | |
25/11/2019 |
3.79
|
21,600 | 3.79 | 3.79 | 3.70 | 0 | 0 | 0 | |
22/11/2019 |
3.79
|
35,100 | 3.79 | 3.88 | 3.70 | 0 | 0 | 0 | |
21/11/2019 |
3.79
|
28,500 | 3.88 | 3.88 | 3.79 | 0 | 0 | 0 | |
20/11/2019 |
3.88
|
14,100 | 3.88 | 3.97 | 3.88 | 0 | 0 | 0 | |
19/11/2019 |
3.88
|
12,300 | 3.97 | 3.97 | 3.88 | 0 | 0 | 0 | |
18/11/2019 |
3.97
|
19,400 | 3.88 | 3.97 | 3.88 | 0 | 0 | 0 | |
15/11/2019 |
3.88
|
18,100 | 3.79 | 3.97 | 3.88 | 0 | 0 | 0 | |
14/11/2019 |
3.79
|
24,100 | 4.06 | 4.06 | 3.79 | 0 | 0 | 0 | |
13/11/2019 |
4.06
|
73,100 | 3.79 | 4.24 | 3.79 | 0 | 0 | 0 | |
12/11/2019 |
3.79
|
22,300 | 3.88 | 3.88 | 3.79 | 0 | 0 | 0 | |
11/11/2019 |
3.88
|
28,300 | 3.97 | 3.97 | 3.79 | 0 | 0 | 0 | |
08/11/2019 |
3.97
|
109,710 | 3.97 | 4.06 | 3.79 | 0 | 0 | 0 | |
07/11/2019 |
3.97
|
56,700 | 4.06 | 4.06 | 3.79 | 0 | 0 | 0 | |
06/11/2019 |
4.06
|
34,700 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 | |
05/11/2019 |
4.15
|
24,800 | 4.06 | 4.24 | 4.06 | 0 | 0 | 0 | |
04/11/2019 |
4.06
|
14,000 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 | |
01/11/2019 |
4.06
|
22,300 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 | |
31/10/2019 |
4.06
|
16,600 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 | |
30/10/2019 |
4.06
|
52,400 | 4.24 | 4.33 | 4.06 | 0 | 0 | 0 | |
29/10/2019 |
4.24
|
39,800 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 | |
28/10/2019 |
4.33
|
13,810 | 4.24 | 4.33 | 4.15 | 0 | 0 | 0 | |
25/10/2019 |
4.24
|
69,100 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 | |
24/10/2019 |
4.15
|
18,900 | 4.06 | 4.24 | 4.15 | 0 | 0 | 0 | |
23/10/2019 |
4.06
|
30,120 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 | |
22/10/2019 |
4.15
|
86,380 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 | |
21/10/2019 |
4.24
|
18,900 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 | |
18/10/2019 |
4.33
|
30,300 | 4.33 | 4.42 | 4.33 | 0 | 0 | 0 | |
17/10/2019 |
4.33
|
13,400 | 4.33 | 4.42 | 4.33 | 0 | 0 | 0 | |
16/10/2019 |
4.33
|
21,500 | 4.33 | 4.51 | 4.33 | 0 | 0 | 0 | |
15/10/2019 |
4.33
|
62,000 | 4.33 | 4.42 | 4.33 | 0 | 0 | 0 | |
14/10/2019: Cổ tức tiền mặt tỉ lệ: 8.01% | |||||||||
14/10/2019 |
4.33
|
86,400 | 4.42 | 4.87 | 4.33 | 0 | 0 | 0 | |
11/10/2019 |
4.42
|
79,400 | 4.42 | 4.42 | 4.34 | 0 | 0 | 0 | |
10/10/2019 |
4.42
|
114,900 | 4.34 | 4.50 | 4.42 | 0 | 0 | 0 | |
09/10/2019 |
4.34
|
93,500 | 4.50 | 4.50 | 4.34 | 0 | 0 | 0 | |
08/10/2019 |
4.50
|
124,100 | 4.34 | 4.50 | 4.34 | 0 | 0 | 0 | |
07/10/2019 |
4.34
|
108,000 | 4.42 | 4.42 | 4.26 | 0 | 0 | 0 | |
04/10/2019 |
4.42
|
66,000 | 4.57 | 4.57 | 4.42 | 0 | 0 | 0 | |
03/10/2019 |
4.57
|
112,010 | 4.42 | 4.57 | 4.34 | 0 | 0 | 0 | |
02/10/2019 |
4.42
|
121,160 | 4.42 | 4.57 | 4.26 | 0 | 0 | 0 | |
01/10/2019 |
4.42
|
191,800 | 4.34 | 4.50 | 4.26 | 0 | 0 | 0 | |
30/09/2019 |
4.34
|
51,000 | 3.95 | 4.34 | 4.03 | 0 | 0 | 0 | |
27/09/2019 |
3.95
|
32,619 | 4.03 | 4.11 | 3.95 | 0 | 0 | 0 | |
26/09/2019 |
4.03
|
20,700 | 4.03 | 4.11 | 4.03 | 0 | 0 | 0 | |
25/09/2019 |
4.03
|
1,410 | 3.88 | 4.03 | 3.88 | 0 | 0 | 0 | |
24/09/2019 |
3.88
|
52,855 | 4.03 | 4.03 | 3.88 | 0 | 0 | 0 | |
23/09/2019 |
4.03
|
19,924 | 4.11 | 4.11 | 3.95 | 0 | 0 | 0 | |
20/09/2019 |
4.11
|
20,800 | 4.03 | 4.11 | 4.03 | 0 | 0 | 0 | |
19/09/2019 |
4.03
|
88,510 | 4.11 | 4.11 | 3.95 | 0 | 0 | 0 | |
18/09/2019 |
4.11
|
66,710 | 4.11 | 4.11 | 4.03 | 0 | 0 | 0 | |
17/09/2019 |
4.11
|
58,000 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
16/09/2019 |
4.11
|
51,300 | 4.11 | 4.42 | 4.11 | 0 | 0 | 0 | |
13/09/2019 |
4.11
|
6,100 | 4.11 | 4.19 | 4.11 | 0 | 0 | 0 | |
12/09/2019 |
4.11
|
7,900 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
11/09/2019 |
4.11
|
13,200 | 4.11 | 4.11 | 4.03 | 0 | 0 | 0 | |
10/09/2019 |
4.11
|
23,600 | 4.03 | 4.26 | 4.03 | 0 | 0 | 0 | |
09/09/2019 |
4.03
|
42,400 | 4.03 | 4.11 | 3.95 | 0 | 0 | 0 | |
06/09/2019 |
4.03
|
56,200 | 4.11 | 4.19 | 4.03 | 0 | 0 | 0 | |
05/09/2019 |
4.11
|
48,100 | 4.11 | 4.11 | 4.03 | 0 | 0 | 0 | |
04/09/2019 |
4.11
|
29,700 | 4.19 | 4.26 | 4.11 | 0 | 0 | 0 | |
03/09/2019 |
4.19
|
35,500 | 4.42 | 4.42 | 4.19 | 0 | 0 | 0 | |
30/08/2019 |
4.42
|
84,500 | 4.50 | 4.65 | 4.34 | 0 | 0 | 0 | |
29/08/2019 |
4.50
|
160,600 | 4.19 | 4.57 | 4.19 | 0 | 0 | 0 | |
28/08/2019 |
4.19
|
70,500 | 4.19 | 4.26 | 4.03 | 0 | 0 | 0 | |
27/08/2019 |
4.19
|
34,400 | 4.11 | 4.19 | 4.19 | 0 | 0 | 0 | |
26/08/2019 |
4.11
|
50,700 | 4.03 | 4.26 | 4.03 | 0 | 0 | 0 | |
23/08/2019 |
4.03
|
63,500 | 4.19 | 4.19 | 4.03 | 0 | 0 | 0 | |
22/08/2019 |
4.19
|
27,900 | 4.19 | 4.26 | 4.11 | 0 | 0 | 0 | |
21/08/2019 |
4.19
|
62,020 | 4.26 | 4.34 | 4.19 | 0 | 0 | 0 | |
20/08/2019 |
4.26
|
283,700 | 3.80 | 4.34 | 3.80 | 0 | 0 | 0 | |
19/08/2019 |
3.80
|
21,800 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
16/08/2019 |
3.80
|
35,700 | 3.72 | 3.80 | 3.72 | 0 | 0 | 0 | |
15/08/2019 |
3.72
|
104,600 | 3.80 | 3.80 | 3.64 | 0 | 0 | 0 | |
14/08/2019 |
3.80
|
31,500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
13/08/2019 |
3.80
|
19,500 | 3.80 | 3.88 | 3.80 | 0 | 0 | 0 | |
12/08/2019 |
3.80
|
17,700 | 3.88 | 3.88 | 3.80 | 0 | 0 | 0 | |
09/08/2019 |
3.88
|
33,900 | 3.88 | 3.88 | 3.80 | 0 | 0 | 0 | |
08/08/2019 |
3.88
|
28,500 | 3.88 | 3.95 | 3.88 | 0 | 0 | 0 | |
07/08/2019 |
3.88
|
93,500 | 3.80 | 3.95 | 3.64 | 0 | 0 | 0 | |
06/08/2019 |
3.80
|
99,010 | 3.95 | 4.03 | 3.80 | 0 | 0 | 0 | |
05/08/2019 |
3.95
|
84,400 | 4.11 | 4.11 | 3.95 | 0 | 0 | 0 | |
02/08/2019 |
4.11
|
94,251 | 4.03 | 4.19 | 3.95 | 0 | 0 | 0 | |
01/08/2019 |
4.03
|
344,836 | 4.34 | 4.34 | 3.88 | 0 | 0 | 0 | |
31/07/2019 |
4.34
|
73,600 | 4.42 | 4.42 | 4.34 | 0 | 0 | 0 | |
30/07/2019 |
4.42
|
168,800 | 4.57 | 4.65 | 4.34 | 0 | 0 | 0 | |
29/07/2019 |
4.57
|
65,500 | 4.65 | 4.65 | 4.57 | 0 | 0 | 0 | |
26/07/2019 |
4.65
|
47,800 | 4.73 | 4.73 | 4.65 | 0 | 0 | 0 | |
25/07/2019 |
4.73
|
60,395 | 4.57 | 4.81 | 4.57 | 0 | 0 | 0 | |
24/07/2019 |
4.57
|
103,600 | 4.65 | 4.65 | 4.57 | 0 | 0 | 0 | |
23/07/2019 |
4.65
|
166,510 | 4.73 | 4.73 | 4.57 | 0 | 0 | 0 | |
22/07/2019 |
4.73
|
50,410 | 4.73 | 4.81 | 4.65 | 0 | 0 | 0 | |
19/07/2019 |
4.73
|
61,249 | 4.88 | 4.88 | 4.73 | 0 | 0 | 0 | |
18/07/2019 |
4.88
|
265,270 | 4.73 | 5.04 | 4.73 | 0 | 0 | 0 | |
17/07/2019 |
4.73
|
47,700 | 4.57 | 4.73 | 4.57 | 0 | 0 | 0 | |
16/07/2019 |
4.57
|
84,600 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
15/07/2019 |
4.57
|
70,212 | 4.73 | 4.73 | 4.57 | 0 | 0 | 0 | |
12/07/2019 |
4.73
|
93,610 | 4.81 | 4.81 | 4.65 | 0 | 0 | 0 | |
11/07/2019 |
4.81
|
100,000 | 4.81 | 4.88 | 4.73 | 0 | 0 | 0 | |
10/07/2019 |
4.81
|
454,356 | 4.73 | 5.04 | 4.73 | 0 | 0 | 0 |