| 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) |
1.90 | 18.72% | 7,970,200 | -4,800 | -0.1 |
10.15
13.90
12.05
|
|
2 tháng
(2024-09-23) |
2.67 | 28.52% | 9,794,800 | -5,100 | -0.1 |
9.38
13.90
12.05
|
|
3 tháng
(2024-08-26) |
2.39 | 24.76% | 10,506,900 | -5,100 | -0.1 |
9.33
13.90
12.05
|
|
6 tháng
(2024-05-27) |
2.60 | 27.46% | 20,281,500 | -13,500 | -0.1 |
9.33
13.90
12.05
|
|
12 tháng
(2023-11-28) |
3.65 | 43.43% | 30,220,900 | -297,301 | -2.8 |
8.28
13.90
12.05
|
|
24 tháng
(2022-12-05) |
5.01 | 71.24% | 58,598,000 | -418,307 | -3.4 |
6.12
13.90
12.05
|
|
36 tháng
(2021-12-08) |
-1.85 | -13.33% | 147,163,800 | -1,055,537 | -16.4 |
5.30
20.09
12.05
|
|
60 tháng
(2019-12-19) |
6.88 | 133.27% | 225,799,610 | -11,363,759 | -91.3 |
4.19
20.09
12.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/02/2020 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 07/02/2020 |
5.12
|
310 | 5.12 | 5.12 | 4.90 | 10 | 0 | 0.0 | |
| 06/02/2020 |
5.12
|
630 | 5.12 | 5.12 | 5.01 | 50 | 0 | 0.0 | |
| 05/02/2020 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 04/02/2020 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 03/02/2020 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 31/01/2020 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 30/01/2020 |
5.12
|
1,000 | 5.12 | 5.12 | 5.12 | 0 | 1,000 | -0.0 | |
| 22/01/2020 |
5.12
|
3,900 | 5.12 | 5.12 | 5.12 | 0 | 3,900 | -0.0 | |
| 21/01/2020 |
5.12
|
5,200 | 5.17 | 5.17 | 5.12 | 100 | 0 | 0.0 | |
| 20/01/2020 |
5.17
|
3,020 | 5.22 | 5.38 | 5.12 | 20 | 0 | 0.0 | |
| 17/01/2020 |
5.22
|
50 | 5.12 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 16/01/2020 |
5.12
|
460 | 5.17 | 5.17 | 5.12 | 200 | 0 | 0.0 | |
| 15/01/2020 |
5.17
|
60 | 5.22 | 5.22 | 5.12 | 50 | 0 | 0.0 | |
| 14/01/2020 |
5.22
|
170 | 5.12 | 5.22 | 5.12 | 160 | 0 | 0.0 | |
| 13/01/2020 |
5.12
|
1,030 | 5.20 | 5.20 | 5.12 | 0 | 0 | 0 | |
| 10/01/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 09/01/2020 |
5.20
|
2,110 | 5.22 | 5.22 | 5.12 | 10 | 0 | 0.0 | |
| 08/01/2020 |
5.22
|
490 | 5.12 | 5.39 | 4.97 | 280 | 0 | 0.0 | |
| 07/01/2020 |
5.12
|
440 | 5.22 | 5.22 | 5.12 | 0 | 0 | 0 | |
| 06/01/2020 |
5.22
|
12,140 | 5.34 | 5.39 | 4.97 | 810 | 660 | 0.0 | |
| 03/01/2020 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 02/01/2020 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 31/12/2019 |
5.34
|
50 | 5.19 | 5.36 | 5.34 | 40 | 0 | 0.0 | |
| 30/12/2019 |
5.19
|
1,660 | 5.39 | 5.39 | 5.10 | 610 | 0 | 0.0 | |
| 27/12/2019 |
5.39
|
1,040 | 5.33 | 5.39 | 5.39 | 1,040 | 0 | 0.0 | |
| 26/12/2019 |
5.33
|
690 | 5.17 | 5.33 | 5.17 | 10 | 0 | 0.0 | |
| 25/12/2019 |
5.17
|
1,010 | 5.14 | 5.17 | 5.14 | 10 | 0 | 0.0 | |
| 24/12/2019 |
5.14
|
1,630 | 5.13 | 5.38 | 5.14 | 610 | 0 | 0.0 | |
| 23/12/2019 |
5.13
|
5,160 | 5.12 | 5.19 | 5.12 | 40 | 0 | 0.0 | |
| 20/12/2019 |
5.12
|
5,070 | 5.17 | 5.17 | 5.12 | 0 | 4,990 | -0.0 | |
| 19/12/2019 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 18/12/2019 |
5.17
|
510 | 5.25 | 5.25 | 5.12 | 390 | 0 | 0.0 | |
| 17/12/2019 |
5.25
|
4,730 | 5.12 | 5.26 | 5.06 | 340 | 0 | 0.0 | |
| 16/12/2019 |
5.12
|
7,350 | 5.12 | 5.12 | 5.11 | 0 | 0 | 0 | |
| 13/12/2019 |
5.12
|
500 | 5.11 | 5.14 | 5.11 | 10 | 0 | 0.0 | |
| 12/12/2019 |
5.11
|
4,090 | 5.15 | 5.16 | 4.98 | 30 | 0 | 0.0 | |
| 11/12/2019 |
5.15
|
20 | 5.16 | 5.16 | 5.15 | 0 | 0 | 0 | |
| 10/12/2019 |
5.16
|
3,860 | 5.17 | 5.17 | 4.98 | 20 | 0 | 0.0 | |
| 09/12/2019 |
5.17
|
11,260 | 5.33 | 5.33 | 4.96 | 2,690 | 4,360 | -0.0 | |
| 06/12/2019 |
5.33
|
50 | 5.12 | 5.33 | 5.12 | 10 | 0 | 0.0 | |
| 05/12/2019 |
5.12
|
2,070 | 5.21 | 5.21 | 4.91 | 10 | 2,000 | -0.0 | |
| 04/12/2019 |
5.21
|
30 | 5.03 | 5.21 | 5.21 | 20 | 0 | 0.0 | |
| 03/12/2019 |
5.03
|
1,120 | 5.03 | 5.27 | 5.01 | 10 | 0 | 0.0 | |
| 02/12/2019 |
5.03
|
640 | 5.03 | 5.03 | 5.03 | 520 | 640 | -0.0 | |
| 29/11/2019 |
5.03
|
2,340 | 5.11 | 5.11 | 5.03 | 0 | 0 | 0 | |
| 28/11/2019 |
5.11
|
180 | 5.27 | 5.27 | 5.11 | 0 | 0 | 0 | |
| 27/11/2019 |
5.27
|
110 | 5.22 | 5.39 | 5.12 | 70 | 0 | 0.0 | |
| 26/11/2019: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 26/11/2019 |
5.22
|
30 | 4.96 | 5.30 | 5.06 | 0 | 0 | 0 | |
| 25/11/2019 |
4.96
|
2,200 | 5.12 | 5.12 | 4.96 | 0 | 0 | 0 | |
| 22/11/2019 |
5.12
|
20,220 | 5.15 | 5.16 | 5.06 | 10 | 0 | 0.0 | |
| 21/11/2019 |
5.15
|
20 | 5.11 | 5.22 | 5.15 | 10 | 10 | 0 | |
| 20/11/2019 |
5.11
|
10 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 19/11/2019 |
5.11
|
620 | 5.11 | 5.16 | 5.11 | 90 | 0 | 0.0 | |
| 18/11/2019 |
5.11
|
12,550 | 4.96 | 5.16 | 5.01 | 10 | 0 | 0.0 | |
| 15/11/2019 |
4.96
|
7,270 | 4.94 | 5.16 | 4.93 | 250 | 0 | 0.0 | |
| 14/11/2019 |
4.94
|
7,410 | 4.95 | 4.95 | 4.85 | 6,300 | 0 | 0.1 | |
| 13/11/2019 |
4.95
|
140 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 12/11/2019 |
4.95
|
3,510 | 4.96 | 4.96 | 4.95 | 0 | 0 | 0 | |
| 11/11/2019 |
4.96
|
1,670 | 4.96 | 4.96 | 4.73 | 10 | 0 | 0.0 | |
| 08/11/2019 |
4.96
|
270 | 5.06 | 5.22 | 4.96 | 10 | 10 | 0 | |
| 07/11/2019 |
5.06
|
10 | 5.11 | 5.11 | 5.06 | 0 | 0 | 0 | |
| 06/11/2019 |
5.11
|
150 | 5.16 | 5.16 | 5.11 | 0 | 0 | 0 | |
| 05/11/2019 |
5.16
|
70 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
| 04/11/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
| 01/11/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
| 31/10/2019 |
5.16
|
2,010 | 5.11 | 5.21 | 5.16 | 2,010 | 0 | 0.0 | |
| 30/10/2019 |
5.11
|
2,030 | 5.21 | 5.21 | 4.85 | 20 | 0 | 0.0 | |
| 29/10/2019 |
5.21
|
630 | 5.21 | 5.21 | 5.01 | 20 | 0 | 0.0 | |
| 28/10/2019 |
5.21
|
20 | 5.11 | 5.21 | 5.21 | 20 | 0 | 0.0 | |
| 25/10/2019 |
5.11
|
10 | 5.01 | 5.11 | 5.11 | 10 | 0 | 0.0 | |
| 24/10/2019 |
5.01
|
1,100 | 5.11 | 5.11 | 5.01 | 0 | 0 | 0 | |
| 23/10/2019 |
5.11
|
8,370 | 5.22 | 5.22 | 4.96 | 330 | 0 | 0.0 | |
| 22/10/2019 |
5.22
|
3,670 | 5.11 | 5.22 | 5.06 | 740 | 0 | 0.0 | |
| 21/10/2019 |
5.11
|
900 | 5.00 | 5.11 | 5.00 | 340 | 0 | 0.0 | |
| 18/10/2019 |
5.00
|
32,420 | 4.75 | 5.00 | 4.75 | 580 | 0 | 0.0 | |
| 17/10/2019 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 16/10/2019 |
4.75
|
3,070 | 4.84 | 4.84 | 4.69 | 60 | 0 | 0.0 | |
| 15/10/2019 |
4.84
|
1,010 | 4.69 | 4.84 | 4.69 | 1,010 | 0 | 0.0 | |
| 14/10/2019 |
4.69
|
1,630 | 4.69 | 4.69 | 4.69 | 0 | 960 | -0.0 | |
| 11/10/2019 |
4.69
|
1,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 10/10/2019 |
4.69
|
4,160 | 4.69 | 4.73 | 4.59 | 0 | 2,060 | -0.0 | |
| 09/10/2019 |
4.69
|
180 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 08/10/2019 |
4.69
|
27,630 | 4.85 | 4.85 | 4.59 | 0 | 23,530 | -0.2 | |
| 07/10/2019 |
4.85
|
1,040 | 4.85 | 4.85 | 4.85 | 30 | 0 | 0.0 | |
| 04/10/2019 |
4.85
|
620 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
| 03/10/2019 |
4.85
|
2,080 | 4.88 | 4.88 | 4.85 | 0 | 0 | 0 | |
| 02/10/2019 |
4.88
|
2,580 | 5.19 | 5.19 | 4.88 | 0 | 0 | 0 | |
| 01/10/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 30/09/2019 |
5.19
|
4,530 | 4.90 | 5.22 | 4.90 | 4,520 | 0 | 0.0 | |
| 27/09/2019 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 26/09/2019 |
4.90
|
10 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 25/09/2019 |
4.90
|
2,270 | 4.90 | 5.22 | 4.90 | 2,250 | 0 | 0.0 | |
| 24/09/2019 |
4.90
|
20 | 4.90 | 4.90 | 4.89 | 0 | 0 | 0 | |
| 23/09/2019 |
4.90
|
210 | 5.01 | 5.01 | 4.90 | 0 | 0 | 0 | |
| 20/09/2019 |
5.01
|
2,050 | 5.19 | 5.19 | 4.90 | 2,020 | 0 | 0.0 | |
| 19/09/2019 |
5.19
|
2,040 | 4.85 | 5.19 | 4.85 | 830 | 0 | 0.0 | |
| 18/09/2019 |
4.85
|
350 | 4.90 | 4.90 | 4.85 | 0 | 0 | 0 | |
| 17/09/2019 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 16/09/2019 |
4.90
|
2,620 | 4.90 | 5.22 | 4.90 | 2,590 | 0 | 0.0 | |