Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.66 | -6.61% | 25,167,100 | -289,200 | -2.9 |
9.15
10.05
9.33
|
2 tháng
(2024-07-22) |
-0.15 | -1.58% | 43,523,000 | 148,100 | 1.3 |
8.84
10.05
9.33
|
3 tháng
(2024-06-24) |
-0.25 | -2.64% | 77,123,800 | -196,400 | -0.1 |
8.84
10.25
9.33
|
6 tháng
(2024-03-25) |
-1.04 | -10.07% | 224,584,300 | 164,699 | 4.6 |
8.84
10.83
9.33
|
12 tháng
(2023-09-26) |
-1.79 | -16.13% | 603,188,100 | 343,999 | 4.8 |
7.87
12
9.33
|
24 tháng
(2022-10-03) |
-1.92 | -17.07% | 1,639,629,700 | 646,512 | 8.1 |
6.33
12.83
9.33
|
36 tháng
(2021-10-06) |
3.64 | 63.90% | 2,676,076,500 | 435,239 | 3.8 |
5.47
24.05
9.33
|
60 tháng
(2019-10-17) |
4.78 | 105.16% | 3,567,419,380 | -1,043,321 | -0.9 |
2.21
24.05
9.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
4.05
|
173,040 | 4.05 | 4.09 | 4.04 | 0 | 0 | 0 | |
28/11/2019 |
4.05
|
245,350 | 4.07 | 4.10 | 4.04 | 1,300 | 0 | 0.0 | |
27/11/2019 |
4.07
|
192,290 | 4.07 | 4.10 | 4.05 | 2,000 | 0 | 0.0 | |
26/11/2019 |
4.07
|
177,620 | 4.07 | 4.10 | 4.07 | 10 | 0 | 0.0 | |
25/11/2019 |
4.07
|
259,550 | 4.15 | 4.15 | 4.07 | 0 | 7,630 | -0.0 | |
22/11/2019 |
4.15
|
285,650 | 4.23 | 4.28 | 4.11 | 10,000 | 8,000 | 0.0 | |
21/11/2019 |
4.23
|
1,399,020 | 4.20 | 4.34 | 4.20 | 0 | 0 | 0 | |
20/11/2019 |
4.20
|
520,120 | 4.03 | 4.20 | 4.03 | 31,450 | 10,770 | 0.1 | |
19/11/2019 |
4.03
|
450,520 | 4.02 | 4.07 | 4.00 | 0 | 7,000 | -0.0 | |
18/11/2019 |
4.02
|
477,200 | 4.09 | 4.10 | 3.95 | 0 | 244,810 | -1.3 | |
15/11/2019 |
4.09
|
331,810 | 4.14 | 4.14 | 4.07 | 0 | 2,030 | -0.0 | |
14/11/2019 |
4.14
|
391,920 | 4.17 | 4.20 | 4.13 | 9,500 | 5,000 | 0.0 | |
13/11/2019 |
4.17
|
302,430 | 4.17 | 4.19 | 4.17 | 60 | 0 | 0.0 | |
12/11/2019 |
4.17
|
353,160 | 4.16 | 4.22 | 4.16 | 1,870 | 3,310 | -0.0 | |
11/11/2019 |
4.16
|
352,130 | 4.19 | 4.26 | 4.14 | 96,800 | 10,700 | 0.5 | |
08/11/2019 |
4.19
|
647,390 | 4.23 | 4.26 | 4.18 | 2,980 | 1,000 | 0.0 | |
07/11/2019 |
4.23
|
427,780 | 4.24 | 4.26 | 4.18 | 0 | 2,000 | -0.0 | |
06/11/2019 |
4.24
|
273,510 | 4.24 | 4.26 | 4.20 | 100 | 2,000 | -0.0 | |
05/11/2019 |
4.24
|
435,150 | 4.26 | 4.27 | 4.20 | 20 | 16,300 | -0.1 | |
04/11/2019 |
4.26
|
1,105,380 | 4.10 | 4.31 | 4.13 | 9,580 | 2,000 | 0.0 | |
01/11/2019 |
4.10
|
792,400 | 4.05 | 4.11 | 4.05 | 0 | 4,000 | -0.0 | |
31/10/2019 |
4.05
|
997,320 | 4.15 | 4.17 | 3.98 | 8,500 | 41,680 | -0.2 | |
30/10/2019 |
4.15
|
1,853,270 | 4.39 | 4.39 | 4.15 | 50,000 | 38,250 | 0.1 | |
29/10/2019 |
4.39
|
1,013,410 | 4.55 | 4.55 | 4.38 | 0 | 43,510 | -0.2 | |
28/10/2019 |
4.55
|
555,990 | 4.55 | 4.59 | 4.53 | 100 | 3,500 | -0.0 | |
25/10/2019: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
25/10/2019 |
4.55
|
1,298,270 | 4.48 | 4.61 | 4.53 | 1,400 | 16,250 | -0.1 | |
24/10/2019 |
4.48
|
1,009,120 | 4.46 | 4.52 | 4.45 | 1,000 | 200 | 0.0 | |
23/10/2019 |
4.46
|
1,011,300 | 4.56 | 4.57 | 4.46 | 50,000 | 10,860 | 0.3 | |
22/10/2019 |
4.56
|
1,164,750 | 4.58 | 4.63 | 4.55 | 13,000 | 7,150 | 0.0 | |
21/10/2019 |
4.58
|
929,110 | 4.60 | 4.69 | 4.58 | 7,000 | 2,000 | 0.0 | |
18/10/2019 |
4.60
|
728,280 | 4.55 | 4.64 | 4.55 | 1,000 | 2,000 | -0.0 | |
17/10/2019 |
4.55
|
575,180 | 4.60 | 4.60 | 4.52 | 0 | 0 | 0 | |
16/10/2019 |
4.60
|
1,003,610 | 4.65 | 4.69 | 4.57 | 25,220 | 0 | 0.2 | |
15/10/2019 |
4.65
|
778,680 | 4.74 | 4.74 | 4.64 | 0 | 0 | 0 | |
14/10/2019 |
4.74
|
1,463,750 | 4.64 | 4.85 | 4.70 | 20 | 92,000 | -0.7 | |
11/10/2019 |
4.64
|
1,813,500 | 4.49 | 4.67 | 4.51 | 3,000 | 4,000 | -0.0 | |
10/10/2019 |
4.49
|
1,673,980 | 4.48 | 4.57 | 4.48 | 8,510 | 4,000 | 0.0 | |
09/10/2019 |
4.48
|
518,780 | 4.50 | 4.51 | 4.47 | 0 | 0 | 0 | |
08/10/2019 |
4.50
|
515,030 | 4.48 | 4.54 | 4.47 | 320 | 0 | 0.0 | |
07/10/2019 |
4.48
|
1,104,890 | 4.40 | 4.55 | 4.42 | 0 | 83,920 | -0.6 | |
04/10/2019 |
4.40
|
442,020 | 4.38 | 4.45 | 4.38 | 20,000 | 64,080 | -0.3 | |
03/10/2019 |
4.38
|
893,200 | 4.47 | 4.47 | 4.38 | 0 | 127,000 | -0.9 | |
02/10/2019 |
4.47
|
354,740 | 4.48 | 4.52 | 4.45 | 0 | 50,000 | -0.4 | |
01/10/2019 |
4.48
|
987,930 | 4.48 | 4.56 | 4.47 | 110,000 | 139,280 | -0.2 | |
30/09/2019 |
4.48
|
584,170 | 4.52 | 4.55 | 4.45 | 0 | 86,000 | -0.6 | |
27/09/2019 |
4.52
|
801,570 | 4.57 | 4.62 | 4.51 | 47,000 | 114,680 | -0.5 | |
26/09/2019 |
4.57
|
783,210 | 4.47 | 4.62 | 4.51 | 46,170 | 0 | 0.3 | |
25/09/2019 |
4.47
|
1,061,720 | 4.47 | 4.47 | 4.43 | 27,220 | 0 | 0.2 | |
24/09/2019 |
4.47
|
791,260 | 4.45 | 4.54 | 4.37 | 15,500 | 0 | 0.1 | |
23/09/2019 |
4.45
|
1,966,330 | 4.72 | 4.79 | 4.45 | 20 | 0 | 0.0 | |
20/09/2019 |
4.72
|
2,157,780 | 4.53 | 4.80 | 4.65 | 0 | 518,000 | -3.9 | |
19/09/2019 |
4.53
|
1,916,840 | 4.23 | 4.53 | 4.31 | 119,330 | 29,800 | 0.6 | |
18/09/2019 |
4.23
|
1,343,930 | 3.97 | 4.23 | 4.03 | 60,000 | 0 | 0.4 | |
17/09/2019 |
3.97
|
1,004,570 | 3.97 | 4.08 | 3.95 | 0 | 15,000 | -0.1 | |
16/09/2019 |
3.97
|
1,482,050 | 3.72 | 3.97 | 3.63 | 9,000 | 17,440 | -0.0 | |
13/09/2019 |
3.72
|
484,040 | 3.73 | 3.76 | 3.72 | 22,500 | 0 | 0.1 | |
12/09/2019 |
3.73
|
481,350 | 3.73 | 3.78 | 3.73 | 7,500 | 71,000 | -0.4 | |
11/09/2019 |
3.73
|
374,320 | 3.73 | 3.76 | 3.72 | 1,500 | 57,010 | -0.3 | |
10/09/2019 |
3.73
|
489,170 | 3.73 | 3.83 | 3.73 | 2,000 | 82,000 | -0.5 | |
09/09/2019 |
3.73
|
425,800 | 3.79 | 3.80 | 3.73 | 1,000 | 63,000 | -0.4 | |
06/09/2019 |
3.79
|
381,910 | 3.83 | 3.85 | 3.76 | 1,000 | 55,000 | -0.3 | |
05/09/2019 |
3.83
|
390,290 | 3.87 | 3.90 | 3.83 | 0 | 66,730 | -0.4 | |
04/09/2019 |
3.87
|
523,440 | 3.92 | 3.93 | 3.86 | 9,000 | 18,000 | -0.1 | |
03/09/2019 |
3.92
|
308,820 | 3.94 | 3.95 | 3.92 | 0 | 0 | 0 | |
30/08/2019 |
3.94
|
878,200 | 3.96 | 3.98 | 3.94 | 0 | 23,590 | -0.1 | |
29/08/2019 |
3.96
|
401,510 | 4.01 | 4.01 | 3.95 | 0 | 12,300 | -0.1 | |
28/08/2019 |
4.01
|
588,060 | 3.94 | 4.04 | 3.94 | 0 | 0 | 0 | |
27/08/2019 |
3.94
|
349,560 | 3.94 | 3.97 | 3.94 | 46,700 | 29,740 | 0.1 | |
26/08/2019 |
3.94
|
546,520 | 4.00 | 4.00 | 3.93 | 0 | 21,200 | -0.1 | |
23/08/2019 |
4.00
|
433,230 | 4.07 | 4.07 | 4.00 | 0 | 34,720 | -0.2 | |
22/08/2019 |
4.07
|
688,620 | 4.07 | 4.17 | 4.07 | 0 | 0 | 0 | |
21/08/2019 |
4.07
|
747,270 | 3.95 | 4.11 | 3.95 | 0 | 34,470 | -0.2 | |
20/08/2019 |
3.95
|
354,220 | 3.91 | 3.96 | 3.93 | 1,000 | 10,100 | -0.1 | |
19/08/2019 |
3.91
|
271,310 | 3.92 | 3.93 | 3.91 | 19,900 | 39,870 | -0.1 | |
16/08/2019 |
3.92
|
330,290 | 3.91 | 3.94 | 3.91 | 10 | 0 | 0.0 | |
15/08/2019 |
3.91
|
588,850 | 3.93 | 3.93 | 3.88 | 2,000 | 0 | 0.0 | |
14/08/2019 |
3.93
|
332,630 | 3.91 | 3.96 | 3.91 | 0 | 0 | 0 | |
13/08/2019 |
3.91
|
388,340 | 3.92 | 3.93 | 3.91 | 0 | 0 | 0 | |
12/08/2019 |
3.92
|
297,720 | 3.90 | 3.98 | 3.90 | 0 | 72,000 | -0.5 | |
09/08/2019 |
3.90
|
460,010 | 3.91 | 3.96 | 3.90 | 6,000 | 131,000 | -0.8 | |
08/08/2019 |
3.91
|
1,159,340 | 3.98 | 3.98 | 3.87 | 0 | 342,000 | -2.1 | |
07/08/2019 |
3.98
|
456,800 | 4.00 | 4.03 | 3.98 | 1,000 | 25,900 | -0.2 | |
06/08/2019 |
4.00
|
469,940 | 4.07 | 4.07 | 3.95 | 0 | 0 | 0 | |
05/08/2019 |
4.07
|
531,050 | 3.91 | 4.07 | 3.86 | 8,340 | 0 | 0.1 | |
02/08/2019 |
3.91
|
803,000 | 4.02 | 4.02 | 3.91 | 0 | 0 | 0 | |
01/08/2019 |
4.02
|
909,850 | 4.17 | 4.17 | 3.97 | 2,000 | 99,920 | -0.6 | |
31/07/2019 |
4.17
|
1,694,450 | 4.35 | 4.35 | 4.12 | 59,210 | 0 | 0.4 | |
30/07/2019 |
4.35
|
450,790 | 4.42 | 4.45 | 4.35 | 32,100 | 30 | 0.2 | |
29/07/2019 |
4.42
|
454,730 | 4.47 | 4.48 | 4.42 | 100 | 0 | 0.0 | |
26/07/2019 |
4.47
|
236,400 | 4.49 | 4.51 | 4.47 | 100 | 0 | 0.0 | |
25/07/2019 |
4.49
|
320,920 | 4.52 | 4.54 | 4.49 | 100 | 0 | 0.0 | |
24/07/2019 |
4.52
|
362,680 | 4.52 | 4.55 | 4.50 | 48,000 | 0 | 0.3 | |
23/07/2019 |
4.52
|
589,890 | 4.55 | 4.60 | 4.50 | 20,000 | 10,000 | 0.1 | |
22/07/2019 |
4.55
|
198,200 | 4.58 | 4.61 | 4.55 | 27,700 | 700 | 0.2 | |
19/07/2019 |
4.58
|
185,140 | 4.58 | 4.62 | 4.57 | 0 | 0 | 0 | |
18/07/2019 |
4.58
|
675,000 | 4.54 | 4.67 | 4.54 | 25,000 | 0 | 0.2 | |
17/07/2019 |
4.54
|
290,530 | 4.52 | 4.57 | 4.53 | 0 | 0 | 0 | |
16/07/2019 |
4.52
|
632,300 | 4.59 | 4.62 | 4.52 | 3,000 | 0 | 0.0 | |
15/07/2019 |
4.59
|
334,510 | 4.55 | 4.62 | 4.55 | 0 | 0 | 0 | |
12/07/2019 |
4.55
|
258,340 | 4.55 | 4.59 | 4.54 | 1,000 | 0 | 0.0 |