Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.80 | -4.44% | 45,000 | -100 | -0.0 |
17.20
18
17.20
|
2 tháng
(2024-09-16) |
-1.10 | -6.01% | 134,200 | -1,000 | -0.0 |
17.20
18.50
17.20
|
3 tháng
(2024-08-16) |
-0.90 | -4.97% | 1,271,500 | -6,900 | -0.1 |
17.20
21.70
17.20
|
6 tháng
(2024-05-20) |
-0.47 | -2.67% | 2,355,200 | -113,470 | -2.1 |
16.60
21.70
17.20
|
12 tháng
(2023-11-20) |
-4.98 | -22.47% | 4,711,100 | -169,080 | -3.2 |
16.60
22.37
17.20
|
24 tháng
(2022-11-25) |
8.79 | 104.59% | 41,898,472 | -411,230 | -9.1 |
8.36
22.84
17.20
|
36 tháng
(2021-11-30) |
1.20 | 7.51% | 65,573,170 | 402,740 | 16.8 |
6.41
22.84
17.20
|
60 tháng
(2019-12-11) |
12.97 | 306.43% | 191,209,956 | 405,870 | 16.6 |
3.75
22.84
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/01/2020 |
4.31
|
18,200 | 4.31 | 4.39 | 4.27 | 0 | 0 | 0 | |
22/01/2020 |
4.31
|
16,200 | 4.19 | 4.35 | 4.19 | 300 | 0 | 0.0 | |
21/01/2020 |
4.19
|
8,810 | 4.15 | 4.19 | 4.11 | 0 | 0 | 0 | |
20/01/2020 |
4.15
|
4,800 | 4.11 | 4.23 | 4.11 | 0 | 0 | 0 | |
17/01/2020 |
4.11
|
1,800 | 3.99 | 4.11 | 4.11 | 0 | 0 | 0 | |
16/01/2020 |
3.99
|
3,800 | 4.19 | 4.19 | 3.99 | 0 | 0 | 0 | |
15/01/2020 |
4.19
|
100 | 4.11 | 4.19 | 4.19 | 0 | 0 | 0 | |
14/01/2020 |
4.11
|
800 | 4.27 | 4.27 | 4.11 | 0 | 0 | 0 | |
13/01/2020 |
4.27
|
2,700 | 4.11 | 4.27 | 4.27 | 0 | 0 | 0 | |
10/01/2020 |
4.11
|
100 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
09/01/2020 |
4.11
|
4,700 | 4.15 | 4.35 | 4.11 | 0 | 0 | 0 | |
08/01/2020 |
4.15
|
13,900 | 4.11 | 4.15 | 3.95 | 0 | 0 | 0 | |
07/01/2020 |
4.11
|
23,800 | 4.31 | 4.35 | 4.11 | 0 | 0 | 0 | |
06/01/2020 |
4.31
|
10,400 | 4.35 | 4.35 | 4.03 | 0 | 0 | 0 | |
03/01/2020 |
4.35
|
300 | 4.43 | 4.43 | 4.35 | 0 | 0 | 0 | |
02/01/2020 |
4.43
|
0 | 4.27 | 4.43 | 4.43 | 0 | 0 | 0 | |
31/12/2019 |
4.27
|
7,700 | 4.23 | 4.64 | 4.23 | 0 | 0 | 0 | |
30/12/2019 |
4.23
|
12,500 | 4.27 | 4.31 | 4.23 | 0 | 0 | 0 | |
27/12/2019 |
4.27
|
11,500 | 4.27 | 4.27 | 4.23 | 6,000 | 300 | 0.1 | |
26/12/2019 |
4.27
|
15,300 | 4.27 | 4.31 | 4.27 | 0 | 0 | 0 | |
25/12/2019 |
4.27
|
300 | 4.31 | 4.31 | 4.23 | 0 | 0 | 0 | |
24/12/2019 |
4.31
|
4,200 | 4.23 | 4.31 | 4.27 | 0 | 0 | 0 | |
23/12/2019 |
4.23
|
900 | 4.31 | 4.31 | 4.23 | 0 | 200 | -0.0 | |
20/12/2019 |
4.31
|
7,700 | 4.27 | 4.31 | 4.27 | 0 | 0 | 0 | |
19/12/2019 |
4.27
|
300 | 4.35 | 4.35 | 4.27 | 0 | 0 | 0 | |
18/12/2019 |
4.35
|
12,100 | 4.23 | 4.35 | 4.27 | 0 | 0 | 0 | |
17/12/2019 |
4.23
|
7,300 | 4.23 | 4.31 | 4.23 | 0 | 0 | 0 | |
16/12/2019 |
4.23
|
2,100 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
13/12/2019 |
4.23
|
9,917 | 4.23 | 4.27 | 4.23 | 200 | 0 | 0.0 | |
12/12/2019 |
4.23
|
2,300 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
11/12/2019 |
4.23
|
4,700 | 4.19 | 4.23 | 4.19 | 0 | 0 | 0 | |
10/12/2019 |
4.19
|
3,800 | 4.23 | 4.27 | 4.19 | 0 | 0 | 0 | |
09/12/2019 |
4.23
|
2,100 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
06/12/2019 |
4.23
|
5,000 | 4.27 | 4.27 | 4.23 | 0 | 0 | 0 | |
05/12/2019 |
4.27
|
14,600 | 4.23 | 4.27 | 4.23 | 0 | 0 | 0 | |
04/12/2019 |
4.23
|
10,500 | 3.83 | 4.23 | 4.15 | 0 | 0 | 0 | |
03/12/2019 |
3.83
|
4,600 | 4.23 | 4.31 | 3.83 | 0 | 0 | 0 | |
02/12/2019 |
4.23
|
5,235 | 4.27 | 4.27 | 4.23 | 0 | 0 | 0 | |
29/11/2019 |
4.27
|
7,400 | 4.27 | 4.27 | 4.19 | 0 | 600 | -0.0 | |
28/11/2019 |
4.27
|
1,300 | 4.31 | 4.31 | 4.23 | 0 | 0 | 0 | |
27/11/2019 |
4.31
|
0 | 4.23 | 4.31 | 4.31 | 0 | 0 | 0 | |
26/11/2019 |
4.23
|
5,000 | 4.23 | 4.39 | 4.23 | 0 | 0 | 0 | |
25/11/2019 |
4.23
|
2,500 | 4.23 | 4.27 | 4.23 | 0 | 0 | 0 | |
22/11/2019 |
4.23
|
4,608 | 4.23 | 4.27 | 4.19 | 0 | 0 | 0 | |
21/11/2019 |
4.23
|
4,602 | 4.23 | 4.27 | 4.23 | 0 | 0 | 0 | |
20/11/2019 |
4.23
|
2,800 | 4.23 | 4.27 | 4.23 | 0 | 0 | 0 | |
19/11/2019 |
4.23
|
5,800 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
18/11/2019 |
4.23
|
3,200 | 4.23 | 4.27 | 4.23 | 0 | 0 | 0 | |
15/11/2019 |
4.23
|
600 | 4.23 | 4.27 | 4.23 | 0 | 0 | 0 | |
14/11/2019 |
4.23
|
3,300 | 4.27 | 4.43 | 4.23 | 0 | 0 | 0 | |
13/11/2019 |
4.27
|
10,200 | 4.19 | 4.64 | 4.15 | 0 | 0 | 0 | |
12/11/2019 |
4.19
|
1,100 | 4.15 | 4.19 | 4.19 | 0 | 0 | 0 | |
11/11/2019 |
4.15
|
2,000 | 4.15 | 4.19 | 4.15 | 0 | 100 | -0.0 | |
08/11/2019 |
4.15
|
3,100 | 4.19 | 4.19 | 4.15 | 0 | 0 | 0 | |
07/11/2019 |
4.19
|
7,200 | 4.19 | 4.23 | 4.15 | 0 | 0 | 0 | |
06/11/2019 |
4.19
|
7,935 | 4.19 | 4.19 | 4.11 | 0 | 0 | 0 | |
05/11/2019 |
4.19
|
3,000 | 4.19 | 4.27 | 4.19 | 0 | 0 | 0 | |
04/11/2019 |
4.19
|
2,200 | 4.19 | 4.23 | 4.19 | 0 | 0 | 0 | |
01/11/2019 |
4.19
|
2,400 | 4.23 | 4.27 | 4.19 | 0 | 0 | 0 | |
31/10/2019 |
4.23
|
700 | 4.27 | 4.35 | 4.23 | 0 | 0 | 0 | |
30/10/2019 |
4.27
|
3,300 | 4.23 | 4.39 | 4.23 | 0 | 0 | 0 | |
29/10/2019 |
4.23
|
47,000 | 4.43 | 4.43 | 4.03 | 0 | 0 | 0 | |
28/10/2019 |
4.43
|
7,000 | 4.31 | 4.43 | 4.31 | 0 | 2,100 | -0.0 | |
25/10/2019 |
4.31
|
8,000 | 4.35 | 4.35 | 4.07 | 0 | 100 | -0.0 | |
24/10/2019 |
4.35
|
12,700 | 4.55 | 4.55 | 4.35 | 100 | 0 | 0.0 | |
23/10/2019 |
4.55
|
800 | 4.55 | 4.55 | 4.43 | 0 | 600 | -0.0 | |
22/10/2019 |
4.55
|
5,400 | 4.43 | 4.55 | 4.39 | 0 | 2,400 | -0.0 | |
21/10/2019: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
21/10/2019 |
4.43
|
53,135 | 4.72 | 4.72 | 4.35 | 0 | 0 | 0 | |
18/10/2019 |
4.72
|
24,800 | 4.75 | 4.75 | 4.68 | 100 | 3,600 | -0.0 | |
17/10/2019 |
4.75
|
6,200 | 4.90 | 4.90 | 4.72 | 0 | 0 | 0 | |
16/10/2019 |
4.90
|
1,200 | 4.79 | 4.90 | 4.79 | 0 | 0 | 0 | |
15/10/2019 |
4.79
|
71,710 | 4.75 | 4.97 | 4.72 | 0 | 20,000 | -0.3 | |
14/10/2019 |
4.75
|
20,000 | 4.61 | 4.83 | 4.61 | 0 | 0 | 0 | |
11/10/2019 |
4.61
|
2,400 | 4.61 | 4.64 | 4.61 | 0 | 1,100 | -0.0 | |
10/10/2019 |
4.61
|
10,300 | 4.61 | 4.64 | 4.61 | 400 | 4,900 | -0.1 | |
09/10/2019 |
4.61
|
27,335 | 4.50 | 4.72 | 4.50 | 300 | 19,000 | -0.2 | |
08/10/2019 |
4.50
|
17,750 | 4.50 | 4.50 | 4.46 | 0 | 0 | 0 | |
07/10/2019 |
4.50
|
22,300 | 4.68 | 4.68 | 4.50 | 0 | 0 | 0 | |
04/10/2019 |
4.68
|
9,300 | 4.75 | 4.75 | 4.68 | 0 | 0 | 0 | |
03/10/2019 |
4.75
|
46,520 | 4.75 | 4.79 | 4.72 | 0 | 23,700 | -0.3 | |
02/10/2019 |
4.75
|
77,400 | 4.57 | 4.75 | 4.53 | 0 | 15,100 | -0.2 | |
01/10/2019 |
4.57
|
9,200 | 4.46 | 4.57 | 4.42 | 0 | 1,500 | -0.0 | |
30/09/2019 |
4.46
|
4,000 | 4.46 | 4.46 | 4.42 | 0 | 3,500 | -0.0 | |
27/09/2019 |
4.46
|
8,700 | 4.46 | 4.46 | 4.42 | 0 | 1,000 | -0.0 | |
26/09/2019 |
4.46
|
18,000 | 4.46 | 4.46 | 4.42 | 0 | 17,000 | -0.2 | |
25/09/2019 |
4.46
|
18,600 | 4.53 | 4.53 | 4.46 | 0 | 0 | 0 | |
24/09/2019 |
4.53
|
7,300 | 4.53 | 4.53 | 4.42 | 0 | 500 | -0.0 | |
23/09/2019 |
4.53
|
800 | 4.57 | 4.57 | 4.53 | 0 | 800 | -0.0 | |
20/09/2019 |
4.57
|
10,058 | 4.57 | 4.57 | 4.50 | 0 | 100 | -0.0 | |
19/09/2019 |
4.57
|
14,700 | 4.50 | 4.57 | 4.50 | 0 | 11,100 | -0.1 | |
18/09/2019 |
4.50
|
15,700 | 4.57 | 4.57 | 4.50 | 0 | 1,400 | -0.0 | |
17/09/2019 |
4.57
|
28,060 | 4.50 | 4.64 | 4.46 | 0 | 22,600 | -0.3 | |
16/09/2019 |
4.50
|
22,200 | 4.57 | 4.57 | 4.46 | 0 | 800 | -0.0 | |
13/09/2019 |
4.57
|
7,200 | 4.61 | 4.61 | 4.50 | 0 | 0 | 0 | |
12/09/2019 |
4.61
|
3,600 | 4.57 | 4.61 | 4.57 | 0 | 0 | 0 | |
11/09/2019 |
4.57
|
9,200 | 4.53 | 4.57 | 4.53 | 0 | 0 | 0 | |
10/09/2019 |
4.53
|
13,900 | 4.53 | 4.68 | 4.53 | 0 | 0 | 0 | |
09/09/2019 |
4.53
|
11,200 | 4.53 | 4.64 | 4.50 | 0 | 0 | 0 | |
06/09/2019 |
4.53
|
19,400 | 4.57 | 4.61 | 4.53 | 0 | 11,000 | -0.1 | |
05/09/2019 |
4.57
|
28,300 | 4.64 | 4.64 | 4.53 | 0 | 15,000 | -0.2 |