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) |
0.55 | 10.58% | 32,112,700 | -23,640 | -0.1 |
5.02
6
5.75
|
2 tháng
(2024-07-22) |
0.06 | 1.05% | 42,083,800 | 47,129 | 0.2 |
4.99
6
5.75
|
3 tháng
(2024-06-21) |
-0.36 | -5.88% | 56,210,700 | -154,417 | -0.8 |
4.99
6.21
5.75
|
6 tháng
(2024-03-25) |
-0.82 | -12.42% | 121,876,800 | 109,407 | 1.0 |
4.99
6.74
5.75
|
12 tháng
(2023-09-25) |
-0.89 | -13.42% | 374,848,700 | 56,832 | -0.3 |
4.99
7.74
5.75
|
24 tháng
(2022-09-30) |
-2.45 | -29.86% | 817,931,600 | -95,789 | -3.0 |
2.81
9.05
5.75
|
36 tháng
(2021-10-05) |
-6.99 | -54.87% | 1,056,835,000 | -53,189 | -9.5 |
2.81
20.46
5.75
|
60 tháng
(2019-10-16) |
1.62 | 39.14% | 1,109,055,400 | -4,264,008 | -103.3 |
2.81
20.46
5.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2019 |
3.82
|
111,920 | 3.82 | 3.82 | 3.56 | 0 | 0 | 0 | |
27/11/2019 |
3.82
|
2,040 | 4.02 | 4.02 | 3.74 | 0 | 0 | 0 | |
26/11/2019 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
25/11/2019 |
4.02
|
44,040 | 4.06 | 4.06 | 3.78 | 0 | 0 | 0 | |
22/11/2019 |
4.06
|
10,130 | 3.80 | 4.06 | 3.54 | 0 | 0 | 0 | |
21/11/2019 |
3.80
|
2,490 | 3.72 | 3.80 | 3.47 | 0 | 0 | 0 | |
20/11/2019 |
3.72
|
220 | 3.64 | 3.80 | 3.72 | 0 | 0 | 0 | |
19/11/2019 |
3.64
|
1,040 | 3.91 | 3.91 | 3.64 | 0 | 0 | 0 | |
18/11/2019 |
3.91
|
740 | 3.91 | 3.91 | 3.64 | 0 | 0 | 0 | |
15/11/2019 |
3.91
|
60 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
14/11/2019 |
3.91
|
30 | 3.96 | 3.98 | 3.91 | 0 | 0 | 0 | |
13/11/2019 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
12/11/2019 |
3.96
|
19,570 | 3.96 | 4.02 | 3.76 | 0 | 0 | 0 | |
11/11/2019 |
3.96
|
1,720 | 3.96 | 3.98 | 3.71 | 0 | 0 | 0 | |
08/11/2019 |
3.96
|
1,190 | 3.94 | 3.96 | 3.91 | 0 | 0 | 0 | |
07/11/2019 |
3.94
|
10 | 3.93 | 3.94 | 3.94 | 0 | 0 | 0 | |
06/11/2019 |
3.93
|
1,860 | 4.02 | 4.02 | 3.74 | 0 | 0 | 0 | |
05/11/2019 |
4.02
|
50 | 3.87 | 4.09 | 4.02 | 0 | 0 | 0 | |
04/11/2019 |
3.87
|
2,090 | 3.87 | 4.04 | 3.62 | 1,000 | 0 | 0.0 | |
01/11/2019 |
3.87
|
2,210 | 3.87 | 3.98 | 3.60 | 0 | 0 | 0 | |
31/10/2019 |
3.87
|
1,020 | 4.00 | 4.00 | 3.87 | 0 | 0 | 0 | |
30/10/2019 |
4.00
|
50 | 4.02 | 4.02 | 4.00 | 0 | 0 | 0 | |
29/10/2019 |
4.02
|
40 | 4.06 | 4.06 | 4.02 | 0 | 0 | 0 | |
28/10/2019 |
4.06
|
28,030 | 4.13 | 4.24 | 4.04 | 0 | 0 | 0 | |
25/10/2019 |
4.13
|
30,010 | 4.18 | 4.20 | 4.13 | 0 | 0 | 0 | |
24/10/2019 |
4.18
|
50,020 | 4.07 | 4.22 | 3.85 | 0 | 0 | 0 | |
23/10/2019 |
4.07
|
4,230 | 4.37 | 4.37 | 4.07 | 0 | 0 | 0 | |
22/10/2019 |
4.37
|
10 | 4.18 | 4.37 | 4.37 | 0 | 0 | 0 | |
21/10/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
21/10/2019 |
4.18
|
310 | 4.20 | 4.26 | 4.18 | 0 | 0 | 0 | |
18/10/2019 |
4.20
|
51,130 | 4.36 | 4.36 | 4.11 | 0 | 0 | 0 | |
17/10/2019 |
4.36
|
30 | 4.13 | 4.36 | 4.36 | 0 | 0 | 0 | |
16/10/2019 |
4.13
|
41,160 | 4.15 | 4.20 | 4.13 | 0 | 0 | 0 | |
15/10/2019 |
4.15
|
16,120 | 4.20 | 4.20 | 4.15 | 0 | 0 | 0 | |
14/10/2019 |
4.20
|
4,020 | 4.24 | 4.24 | 4.20 | 0 | 0 | 0 | |
11/10/2019 |
4.24
|
150 | 4.11 | 4.27 | 4.24 | 0 | 0 | 0 | |
10/10/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
10/10/2019 |
4.11
|
1,030 | 3.85 | 4.11 | 3.97 | 0 | 0 | 0 | |
09/10/2019 |
3.85
|
5,280 | 3.82 | 3.85 | 3.82 | 0 | 0 | 0 | |
08/10/2019 |
3.82
|
1,100 | 3.82 | 3.92 | 3.63 | 0 | 0 | 0 | |
07/10/2019 |
3.82
|
1,160 | 3.63 | 3.82 | 3.80 | 0 | 0 | 0 | |
04/10/2019 |
3.63
|
5,100 | 3.85 | 3.85 | 3.63 | 0 | 0 | 0 | |
03/10/2019 |
3.85
|
380 | 3.87 | 3.93 | 3.85 | 0 | 0 | 0 | |
02/10/2019 |
3.87
|
180 | 3.87 | 3.97 | 3.87 | 0 | 0 | 0 | |
01/10/2019 |
3.87
|
480 | 3.87 | 3.98 | 3.87 | 0 | 0 | 0 | |
30/09/2019 |
3.87
|
2,680 | 3.77 | 3.93 | 3.87 | 0 | 0 | 0 | |
27/09/2019 |
3.77
|
12,540 | 4.05 | 4.05 | 3.77 | 0 | 0 | 0 | |
26/09/2019 |
4.05
|
500 | 4.05 | 4.11 | 4.01 | 0 | 0 | 0 | |
25/09/2019 |
4.05
|
880 | 4.11 | 4.13 | 4.00 | 0 | 0 | 0 | |
24/09/2019 |
4.11
|
22,280 | 4.16 | 4.19 | 3.87 | 90 | 0 | 0.0 | |
23/09/2019 |
4.16
|
39,660 | 4.16 | 4.30 | 3.87 | 0 | 0 | 0 | |
20/09/2019 |
4.16
|
1,150 | 4.14 | 4.17 | 3.87 | 0 | 0 | 0 | |
19/09/2019 |
4.14
|
380 | 4.14 | 4.14 | 3.85 | 0 | 0 | 0 | |
18/09/2019 |
4.14
|
1,180 | 4.17 | 4.27 | 3.90 | 0 | 0 | 0 | |
17/09/2019 |
4.17
|
1,590 | 4.14 | 4.27 | 4.14 | 0 | 0 | 0 | |
16/09/2019 |
4.14
|
880 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 | |
13/09/2019 |
4.14
|
2,680 | 4.03 | 4.14 | 4.01 | 0 | 0 | 0 | |
12/09/2019 |
4.03
|
180 | 3.77 | 4.03 | 4.01 | 0 | 0 | 0 | |
11/09/2019 |
3.77
|
3,640 | 3.97 | 4.17 | 3.76 | 0 | 0 | 0 | |
10/09/2019 |
3.97
|
7,380 | 3.85 | 3.97 | 3.82 | 0 | 0 | 0 | |
09/09/2019 |
3.85
|
1,130 | 3.90 | 3.90 | 3.69 | 0 | 0 | 0 | |
06/09/2019 |
3.90
|
2,360 | 3.95 | 3.95 | 3.79 | 0 | 0 | 0 | |
05/09/2019 |
3.95
|
1,180 | 3.89 | 3.98 | 3.93 | 0 | 0 | 0 | |
04/09/2019 |
3.89
|
1,510 | 4.05 | 4.11 | 3.89 | 0 | 0 | 0 | |
03/09/2019 |
4.05
|
47,300 | 3.87 | 4.11 | 3.61 | 0 | 0 | 0 | |
30/08/2019 |
3.87
|
13,150 | 4.16 | 4.16 | 3.87 | 10 | 600,000 | -7.8 | |
29/08/2019 |
4.16
|
1,030 | 4.01 | 4.16 | 4.16 | 0 | 0 | 0 | |
28/08/2019 |
4.01
|
10,600 | 4.01 | 4.05 | 3.89 | 0 | 0 | 0 | |
27/08/2019 |
4.01
|
30,860 | 4.17 | 4.17 | 3.89 | 600,000 | 0 | 7.8 | |
26/08/2019 |
4.17
|
660 | 4.17 | 4.17 | 4.17 | 0 | 212,614 | -2.8 | |
23/08/2019 |
4.17
|
3,920 | 4.17 | 4.17 | 4.11 | 0 | 0 | 0 | |
22/08/2019 |
4.17
|
13,680 | 4.21 | 4.30 | 4.01 | 0 | 0 | 0 | |
21/08/2019 |
4.21
|
5,880 | 4.17 | 4.27 | 4.16 | 212,614 | 0 | 2.8 | |
20/08/2019 |
4.17
|
33,920 | 4.30 | 4.43 | 4.01 | 0 | 0 | 0 | |
19/08/2019 |
4.30
|
17,880 | 4.32 | 4.46 | 4.03 | 0 | 0 | 0 | |
16/08/2019 |
4.32
|
4,850 | 4.46 | 4.62 | 4.16 | 0 | 0 | 0 | |
15/08/2019 |
4.46
|
10,940 | 4.43 | 4.46 | 4.13 | 0 | 0 | 0 | |
14/08/2019 |
4.43
|
1,250 | 4.33 | 4.43 | 4.32 | 0 | 0 | 0 | |
13/08/2019 |
4.33
|
2,780 | 4.11 | 4.33 | 4.27 | 0 | 0 | 0 | |
12/08/2019 |
4.11
|
80 | 4.33 | 4.45 | 4.11 | 0 | 0 | 0 | |
09/08/2019 |
4.33
|
19,390 | 4.37 | 4.62 | 4.06 | 0 | 0 | 0 | |
08/08/2019 |
4.37
|
40 | 4.17 | 4.37 | 4.37 | 0 | 0 | 0 | |
07/08/2019 |
4.17
|
1,290 | 4.45 | 4.50 | 4.17 | 0 | 90,000 | -1.2 | |
06/08/2019 |
4.45
|
60 | 4.37 | 4.45 | 4.45 | 0 | 0 | 0 | |
05/08/2019 |
4.37
|
60 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
02/08/2019 |
4.37
|
20 | 4.37 | 4.37 | 4.37 | 90,000 | 0 | 1.2 | |
01/08/2019 |
4.37
|
40,000 | 4.37 | 4.37 | 4.37 | 0 | 120,000 | -1.7 | |
31/07/2019 |
4.37
|
30 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
30/07/2019 |
4.37
|
680 | 4.50 | 4.50 | 4.19 | 0 | 805,000 | -10.7 | |
29/07/2019 |
4.50
|
160 | 4.43 | 4.50 | 4.50 | 120,000 | 0 | 1.6 | |
26/07/2019 |
4.43
|
260 | 4.37 | 4.46 | 4.43 | 0 | 0 | 0 | |
25/07/2019 |
4.37
|
260 | 4.45 | 4.50 | 4.22 | 805,000 | 0 | 10.7 | |
24/07/2019 |
4.45
|
160 | 4.46 | 4.50 | 4.43 | 0 | 108,476 | -1.5 | |
23/07/2019 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
22/07/2019 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
19/07/2019 |
4.46
|
120 | 4.53 | 4.53 | 4.24 | 108,476 | 0 | 1.5 | |
18/07/2019 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
17/07/2019 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
16/07/2019 |
4.53
|
1,180 | 4.56 | 4.56 | 4.50 | 0 | 0 | 0 | |
15/07/2019 |
4.56
|
20,880 | 4.53 | 4.59 | 4.53 | 0 | 0 | 0 | |
12/07/2019 |
4.53
|
1,030 | 4.75 | 4.78 | 4.53 | 0 | 0 | 0 | |
11/07/2019 |
4.75
|
580 | 4.75 | 4.75 | 4.74 | 0 | 0 | 0 |