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) |
-0.20 | -1.94% | 105,300 | -600 | -0.0 |
10
10.90
10.10
|
2 tháng
(2024-07-22) |
0 | 0% | 257,700 | -2,500 | -0.0 |
9.80
10.90
10.10
|
3 tháng
(2024-06-21) |
-0.90 | -8.18% | 482,500 | -3,500 | -0.0 |
9.80
11.20
10.10
|
6 tháng
(2024-03-25) |
1.30 | 14.77% | 2,453,000 | -27,899 | -0.3 |
8.30
13.30
10.10
|
12 tháng
(2023-09-25) |
1.35 | 15.43% | 3,056,100 | -30,567 | -0.3 |
8.25
13.30
10.10
|
24 tháng
(2022-09-30) |
1.52 | 17.67% | 4,504,319 | -42,473 | -0.4 |
5.33
13.30
10.10
|
36 tháng
(2021-10-05) |
-0.25 | -2.39% | 5,843,790 | -127,253 | -1.6 |
5.33
13.30
10.10
|
60 tháng
(2019-10-16) |
5.01 | 98.62% | 7,783,688 | -111,513 | -0.7 |
5.09
13.30
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
5.53
|
100 | 5.65 | 5.65 | 5.53 | 0 | 0 | 0 | |
27/11/2019 |
5.65
|
300 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 | |
26/11/2019 |
5.74
|
100 | 5.37 | 5.74 | 5.74 | 0 | 0 | 0 | |
25/11/2019 |
5.37
|
2,700 | 5.49 | 5.49 | 5.33 | 0 | 0 | 0 | |
22/11/2019 |
5.49
|
200 | 5.57 | 5.57 | 5.49 | 0 | 0 | 0 | |
21/11/2019 |
5.57
|
320 | 5.61 | 5.61 | 5.57 | 0 | 0 | 0 | |
20/11/2019 |
5.61
|
1,250 | 5.65 | 5.65 | 5.49 | 0 | 0 | 0 | |
19/11/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/11/2019 |
5.65
|
530 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
18/11/2019 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
15/11/2019 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
14/11/2019 |
5.65
|
7,700 | 5.69 | 5.69 | 5.12 | 2,100 | 0 | 0.0 | |
13/11/2019 |
5.69
|
6,000 | 5.50 | 5.69 | 5.54 | 5,400 | 0 | 0.1 | |
12/11/2019 |
5.50
|
5,200 | 5.31 | 5.84 | 5.35 | 0 | 0 | 0 | |
11/11/2019 |
5.31
|
2,600 | 5.31 | 5.35 | 5.31 | 0 | 0 | 0 | |
08/11/2019 |
5.31
|
1,500 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
07/11/2019 |
5.31
|
200 | 5.24 | 5.31 | 5.01 | 0 | 0 | 0 | |
06/11/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
05/11/2019 |
5.24
|
560 | 5.27 | 5.27 | 5.20 | 0 | 0 | 0 | |
04/11/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
01/11/2019 |
5.27
|
4,800 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
31/10/2019 |
5.27
|
2,400 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
30/10/2019 |
5.27
|
3,500 | 5.31 | 5.31 | 5.24 | 1,500 | 0 | 0.0 | |
29/10/2019 |
5.31
|
1,000 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
28/10/2019 |
5.31
|
4,400 | 5.35 | 5.35 | 5.31 | 500 | 0 | 0.0 | |
25/10/2019 |
5.35
|
2,400 | 5.31 | 5.35 | 5.27 | 0 | 0 | 0 | |
24/10/2019 |
5.31
|
300 | 5.31 | 5.35 | 5.27 | 0 | 0 | 0 | |
23/10/2019 |
5.31
|
8,000 | 5.12 | 5.35 | 5.27 | 200 | 0 | 0.0 | |
22/10/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
21/10/2019 |
5.12
|
1,100 | 5.12 | 5.24 | 5.12 | 200 | 0 | 0.0 | |
18/10/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
17/10/2019 |
5.12
|
100 | 5.09 | 5.12 | 5.12 | 0 | 0 | 0 | |
16/10/2019 |
5.09
|
300 | 5.09 | 5.24 | 5.09 | 0 | 0 | 0 | |
15/10/2019 |
5.09
|
100 | 5.24 | 5.24 | 5.09 | 0 | 0 | 0 | |
14/10/2019 |
5.24
|
200 | 4.97 | 5.27 | 5.24 | 0 | 0 | 0 | |
11/10/2019 |
4.97
|
2,000 | 5.20 | 5.20 | 4.97 | 0 | 0 | 0 | |
10/10/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
09/10/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
08/10/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
07/10/2019 |
5.20
|
600 | 5.20 | 5.20 | 5.16 | 0 | 0 | 0 | |
04/10/2019 |
5.20
|
300 | 5.20 | 5.20 | 5.16 | 0 | 0 | 0 | |
03/10/2019 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
02/10/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
01/10/2019 |
5.20
|
2,400 | 5.35 | 5.43 | 5.20 | 0 | 0 | 0 | |
30/09/2019 |
5.35
|
2,900 | 5.24 | 5.39 | 5.27 | 0 | 0 | 0 | |
27/09/2019 |
5.24
|
2,000 | 5.12 | 5.24 | 5.12 | 0 | 0 | 0 | |
26/09/2019 |
5.12
|
500 | 5.12 | 5.12 | 5.05 | 0 | 0 | 0 | |
25/09/2019 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
24/09/2019 |
5.12
|
2,000 | 4.97 | 5.12 | 5.01 | 0 | 0 | 0 | |
23/09/2019 |
4.97
|
900 | 5.12 | 5.12 | 4.97 | 0 | 0 | 0 | |
20/09/2019 |
5.12
|
100 | 5.24 | 5.24 | 5.12 | 0 | 0 | 0 | |
19/09/2019 |
5.24
|
1,500 | 5.09 | 5.24 | 5.20 | 0 | 0 | 0 | |
18/09/2019 |
5.09
|
1,700 | 5.24 | 5.24 | 5.09 | 0 | 0 | 0 | |
17/09/2019 |
5.24
|
200 | 5.12 | 5.24 | 5.20 | 0 | 0 | 0 | |
16/09/2019 |
5.12
|
2,800 | 5.20 | 5.20 | 5.09 | 0 | 0 | 0 | |
13/09/2019 |
5.20
|
400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
12/09/2019 |
5.20
|
500 | 5.05 | 5.20 | 5.20 | 0 | 0 | 0 | |
11/09/2019 |
5.05
|
1,200 | 5.27 | 5.27 | 5.05 | 0 | 0 | 0 | |
10/09/2019 |
5.27
|
3,000 | 4.97 | 5.27 | 4.93 | 0 | 0 | 0 | |
09/09/2019 |
4.97
|
630 | 5.20 | 5.20 | 4.97 | 0 | 0 | 0 | |
06/09/2019 |
5.20
|
3,000 | 5.12 | 5.20 | 5.12 | 0 | 0 | 0 | |
05/09/2019 |
5.12
|
300 | 4.97 | 5.12 | 4.97 | 0 | 0 | 0 | |
04/09/2019 |
4.97
|
200 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
03/09/2019 |
4.97
|
22,800 | 5.50 | 5.50 | 4.97 | 0 | 0 | 0 | |
30/08/2019 |
5.50
|
4,200 | 5.62 | 5.62 | 5.16 | 0 | 0 | 0 | |
29/08/2019 |
5.62
|
300 | 5.69 | 5.81 | 5.31 | 0 | 0 | 0 | |
28/08/2019 |
5.69
|
400 | 5.96 | 5.96 | 5.43 | 0 | 0 | 0 | |
27/08/2019 |
5.96
|
4,300 | 5.46 | 5.96 | 5.31 | 0 | 0 | 0 | |
26/08/2019 |
5.46
|
1,700 | 5.35 | 5.46 | 5.31 | 0 | 0 | 0 | |
23/08/2019 |
5.35
|
100 | 5.50 | 5.50 | 5.35 | 0 | 0 | 0 | |
22/08/2019 |
5.50
|
10,500 | 5.46 | 5.50 | 4.97 | 0 | 0 | 0 | |
21/08/2019 |
5.46
|
1,200 | 5.39 | 5.58 | 5.31 | 0 | 0 | 0 | |
20/08/2019 |
5.39
|
600 | 5.46 | 5.62 | 5.39 | 0 | 0 | 0 | |
19/08/2019 |
5.46
|
800 | 5.39 | 5.46 | 5.31 | 0 | 0 | 0 | |
16/08/2019 |
5.39
|
3,300 | 5.31 | 5.58 | 4.93 | 0 | 0 | 0 | |
15/08/2019 |
5.31
|
3,940 | 5.54 | 5.62 | 5.31 | 0 | 0 | 0 | |
14/08/2019 |
5.54
|
700 | 5.54 | 5.69 | 5.54 | 0 | 0 | 0 | |
13/08/2019 |
5.54
|
300 | 5.62 | 5.77 | 5.54 | 0 | 0 | 0 | |
12/08/2019 |
5.62
|
600 | 5.81 | 5.81 | 5.54 | 0 | 0 | 0 | |
09/08/2019 |
5.81
|
300 | 5.81 | 5.81 | 5.81 | 300 | 0 | 0.0 | |
08/08/2019 |
5.81
|
200 | 5.84 | 5.84 | 5.81 | 0 | 0 | 0 | |
07/08/2019 |
5.84
|
100 | 5.77 | 5.84 | 5.84 | 0 | 0 | 0 | |
06/08/2019 |
5.77
|
9,300 | 5.88 | 5.96 | 5.69 | 0 | 0 | 0 | |
05/08/2019 |
5.88
|
1,300 | 6.07 | 6.07 | 5.88 | 0 | 0 | 0 | |
02/08/2019 |
6.07
|
8,300 | 6.11 | 6.11 | 6.07 | 7,300 | 0 | 0.1 | |
01/08/2019 |
6.11
|
9,600 | 6.11 | 6.22 | 6.07 | 1,000 | 0 | 0.0 | |
31/07/2019 |
6.11
|
1,000 | 6.22 | 6.22 | 6.11 | 900 | 0 | 0.0 | |
30/07/2019 |
6.22
|
2,400 | 6.22 | 6.34 | 6.11 | 1,800 | 0 | 0.0 | |
29/07/2019 |
6.22
|
10,800 | 6.26 | 6.38 | 6.03 | 5,800 | 0 | 0.1 | |
26/07/2019 |
6.26
|
19,500 | 5.69 | 6.26 | 5.96 | 0 | 0 | 0 | |
25/07/2019 |
5.69
|
9,600 | 5.54 | 6.00 | 5.58 | 0 | 0 | 0 | |
24/07/2019 |
5.54
|
2,300 | 5.58 | 5.58 | 5.54 | 0 | 0 | 0 | |
23/07/2019 |
5.58
|
3,900 | 5.62 | 5.62 | 5.58 | 1,600 | 0 | 0.0 | |
22/07/2019 |
5.62
|
4,600 | 5.62 | 5.62 | 5.58 | 3,000 | 0 | 0.0 | |
19/07/2019 |
5.62
|
2,900 | 5.62 | 5.65 | 5.54 | 200 | 0 | 0.0 | |
18/07/2019 |
5.62
|
5,900 | 5.46 | 5.65 | 5.46 | 300 | 0 | 0.0 | |
17/07/2019 |
5.46
|
3,400 | 5.46 | 5.46 | 5.39 | 100 | 0 | 0.0 | |
16/07/2019 |
5.46
|
1,900 | 5.31 | 5.46 | 5.31 | 0 | 0 | 0 | |
15/07/2019 |
5.31
|
4,910 | 5.31 | 5.54 | 5.31 | 200 | 0 | 0.0 | |
12/07/2019 |
5.31
|
200 | 5.31 | 5.46 | 5.31 | 100 | 0 | 0.0 | |
11/07/2019 |
5.31
|
5,520 | 5.46 | 5.50 | 5.31 | 2,600 | 0 | 0.0 |