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) |
0.11 | 1% | 19,100 | -600 | -0.0 |
10.50
11.20
10.80
|
2 tháng
(2024-07-22) |
0.30 | 2.83% | 76,200 | 1,100 | 0.0 |
10.31
11.36
10.80
|
3 tháng
(2024-06-21) |
-0.08 | -0.77% | 119,700 | 1,000 | 0.0 |
10.31
11.36
10.80
|
6 tháng
(2024-03-25) |
1.92 | 21.63% | 508,600 | 5,200 | 0.1 |
8.88
11.36
10.80
|
12 tháng
(2023-09-25) |
3.73 | 52.86% | 1,127,500 | 2,300 | 0.0 |
7.07
11.36
10.80
|
24 tháng
(2022-09-30) |
4.53 | 72.16% | 3,343,100 | 19,100 | 0.2 |
4.43
11.36
10.80
|
36 tháng
(2021-10-05) |
4.49 | 71.28% | 13,305,500 | 18,389 | -0.2 |
4.43
11.36
10.80
|
60 tháng
(2019-10-16) |
6.21 | 135.09% | 24,226,560 | -84,451 | -0.8 |
2.40
11.36
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2019 |
3.27
|
5,970 | 3.06 | 3.27 | 3.27 | 0 | 0 | 0 | |
25/11/2019 |
3.06
|
9,530 | 2.86 | 3.06 | 2.97 | 0 | 0 | 0 | |
22/11/2019 |
2.86
|
7,630 | 3.05 | 3.08 | 2.86 | 0 | 0 | 0 | |
21/11/2019 |
3.05
|
4,380 | 3.04 | 3.08 | 3.04 | 0 | 0 | 0 | |
20/11/2019 |
3.04
|
1,380 | 3.06 | 3.12 | 3.04 | 0 | 0 | 0 | |
19/11/2019 |
3.06
|
1,500 | 2.99 | 3.06 | 2.99 | 0 | 0 | 0 | |
18/11/2019 |
2.99
|
17,360 | 3.06 | 3.19 | 2.99 | 0 | 0 | 0 | |
15/11/2019 |
3.06
|
28,210 | 3.22 | 3.22 | 3.01 | 0 | 0 | 0 | |
14/11/2019 |
3.22
|
105,030 | 3.46 | 3.46 | 3.22 | 0 | 0 | 0 | |
13/11/2019 |
3.46
|
8,600 | 3.50 | 3.50 | 3.27 | 0 | 0 | 0 | |
12/11/2019 |
3.50
|
10,340 | 3.48 | 3.52 | 3.24 | 0 | 0 | 0 | |
11/11/2019 |
3.48
|
5,750 | 3.50 | 3.57 | 3.41 | 0 | 0 | 0 | |
08/11/2019 |
3.50
|
5,160 | 3.42 | 3.50 | 3.42 | 0 | 0 | 0 | |
07/11/2019 |
3.42
|
16,060 | 3.38 | 3.56 | 3.38 | 0 | 0 | 0 | |
06/11/2019 |
3.38
|
79,310 | 3.63 | 3.82 | 3.38 | 3,000 | 0 | 0.0 | |
05/11/2019 |
3.63
|
6,080 | 3.86 | 3.96 | 3.63 | 0 | 0 | 0 | |
04/11/2019 |
3.86
|
50,620 | 4.15 | 4.22 | 3.86 | 0 | 0 | 0 | |
01/11/2019 |
4.15
|
6,250 | 4.30 | 4.30 | 4.00 | 0 | 0 | 0 | |
31/10/2019 |
4.30
|
2,210 | 4.40 | 4.40 | 4.26 | 0 | 0 | 0 | |
30/10/2019 |
4.40
|
1,940 | 4.34 | 4.43 | 4.34 | 0 | 0 | 0 | |
29/10/2019 |
4.34
|
2,120 | 4.30 | 4.41 | 4.30 | 0 | 0 | 0 | |
28/10/2019 |
4.30
|
2,800 | 4.34 | 4.37 | 4.30 | 0 | 0 | 0 | |
25/10/2019 |
4.34
|
15,450 | 4.37 | 4.37 | 4.26 | 0 | 0 | 0 | |
24/10/2019 |
4.37
|
8,350 | 4.34 | 4.41 | 4.27 | 0 | 0 | 0 | |
23/10/2019 |
4.34
|
1,270 | 4.39 | 4.41 | 4.30 | 0 | 0 | 0 | |
22/10/2019 |
4.39
|
1,990 | 4.39 | 4.39 | 4.26 | 0 | 120 | -0.0 | |
21/10/2019 |
4.39
|
11,730 | 4.41 | 4.41 | 4.18 | 0 | 0 | 0 | |
18/10/2019 |
4.41
|
4,310 | 4.45 | 4.49 | 4.41 | 0 | 0 | 0 | |
17/10/2019 |
4.45
|
8,130 | 4.59 | 4.63 | 4.41 | 0 | 0 | 0 | |
16/10/2019 |
4.59
|
4,460 | 4.59 | 4.64 | 4.31 | 0 | 0 | 0 | |
15/10/2019 |
4.59
|
26,710 | 4.37 | 4.64 | 4.37 | 1,420 | 0 | 0.0 | |
14/10/2019 |
4.37
|
8,120 | 4.37 | 4.46 | 4.20 | 0 | 0 | 0 | |
11/10/2019 |
4.37
|
52,560 | 4.70 | 4.72 | 4.37 | 0 | 0 | 0 | |
10/10/2019 |
4.70
|
17,790 | 4.89 | 4.89 | 4.57 | 0 | 0 | 0 | |
09/10/2019 |
4.89
|
6,490 | 5.00 | 5.00 | 4.87 | 0 | 0 | 0 | |
08/10/2019 |
5.00
|
10,050 | 5.01 | 5.02 | 4.82 | 0 | 0 | 0 | |
07/10/2019 |
5.01
|
4,020 | 5.06 | 5.08 | 4.75 | 2,000 | 0 | 0.0 | |
04/10/2019 |
5.06
|
10,790 | 5.06 | 5.14 | 5.02 | 0 | 0 | 0 | |
03/10/2019 |
5.06
|
1,540 | 5.17 | 5.24 | 5.06 | 0 | 0 | 0 | |
02/10/2019 |
5.17
|
7,350 | 5.17 | 5.32 | 5.17 | 0 | 0 | 0 | |
01/10/2019 |
5.17
|
98,480 | 5.26 | 5.26 | 4.90 | 2,000 | 0 | 0.0 | |
30/09/2019 |
5.26
|
18,570 | 5.40 | 5.40 | 5.10 | 240 | 0 | 0.0 | |
27/09/2019 |
5.40
|
9,240 | 5.45 | 5.55 | 5.32 | 3,000 | 0 | 0.0 | |
26/09/2019 |
5.45
|
62,110 | 5.86 | 5.86 | 5.45 | 0 | 0 | 0 | |
25/09/2019 |
5.86
|
13,080 | 6.05 | 6.05 | 5.78 | 120 | 0 | 0.0 | |
24/09/2019 |
6.05
|
5,630 | 6.08 | 6.15 | 5.92 | 0 | 0 | 0 | |
23/09/2019 |
6.08
|
12,450 | 6.17 | 6.35 | 5.86 | 0 | 0 | 0 | |
20/09/2019 |
6.17
|
17,560 | 6.59 | 6.59 | 6.14 | 0 | 0 | 0 | |
19/09/2019 |
6.59
|
6,430 | 6.84 | 6.92 | 6.59 | 5,000 | 0 | 0.0 | |
18/09/2019 |
6.84
|
7,570 | 6.51 | 6.94 | 6.56 | 0 | 0 | 0 | |
17/09/2019: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
17/09/2019 |
6.51
|
29,810 | 6.09 | 6.51 | 6.50 | 5,000 | 0 | 0.0 | |
16/09/2019 |
6.09
|
34,240 | 6.02 | 6.24 | 6.06 | 570 | 0 | 0.0 | |
13/09/2019 |
6.02
|
12,700 | 6.14 | 6.15 | 5.96 | 0 | 0 | 0 | |
12/09/2019 |
6.14
|
20,190 | 6.14 | 6.18 | 6.12 | 0 | 0 | 0 | |
11/09/2019 |
6.14
|
45,940 | 6.14 | 6.21 | 6.11 | 210 | 0 | 0.0 | |
10/09/2019 |
6.14
|
38,950 | 6.06 | 6.14 | 6.02 | 0 | 0 | 0 | |
09/09/2019 |
6.06
|
26,450 | 6.02 | 6.20 | 6.02 | 0 | 0 | 0 | |
06/09/2019 |
6.02
|
22,580 | 6.04 | 6.13 | 5.97 | 0 | 0 | 0 | |
05/09/2019 |
6.04
|
25,700 | 6.05 | 6.05 | 5.86 | 0 | 0 | 0 | |
04/09/2019 |
6.05
|
17,630 | 6.04 | 6.05 | 5.85 | 0 | 0 | 0 | |
03/09/2019 |
6.04
|
2,100 | 5.96 | 6.04 | 5.84 | 0 | 0 | 0 | |
30/08/2019 |
5.96
|
38,120 | 5.96 | 6.14 | 5.55 | 0 | 0 | 0 | |
29/08/2019 |
5.96
|
19,420 | 6.24 | 6.24 | 5.81 | 0 | 0 | 0 | |
28/08/2019 |
6.24
|
22,690 | 6.27 | 6.33 | 6.17 | 0 | 0 | 0 | |
27/08/2019 |
6.27
|
53,970 | 6.14 | 6.30 | 6.14 | 0 | 0 | 0 | |
26/08/2019 |
6.14
|
12,470 | 6.12 | 6.20 | 6.02 | 0 | 1,010 | -0.0 | |
23/08/2019 |
6.12
|
7,000 | 6.20 | 6.21 | 6.12 | 0 | 0 | 0 | |
22/08/2019 |
6.20
|
199,730 | 6.21 | 6.21 | 6.09 | 900 | 10,250 | -0.1 | |
21/08/2019 |
6.21
|
25,660 | 6.21 | 6.24 | 6.15 | 1,010 | 0 | 0.0 | |
20/08/2019 |
6.21
|
26,750 | 6.30 | 6.30 | 6.15 | 0 | 30 | -0.0 | |
19/08/2019 |
6.30
|
376,640 | 6.21 | 6.33 | 6.15 | 1,000 | 0 | 0.0 | |
16/08/2019 |
6.21
|
163,480 | 6.24 | 6.33 | 6.21 | 0 | 220 | -0.0 | |
15/08/2019 |
6.24
|
156,030 | 6.24 | 6.24 | 6.15 | 0 | 0 | 0 | |
14/08/2019 |
6.24
|
204,680 | 6.21 | 6.33 | 6.18 | 0 | 0 | 0 | |
13/08/2019 |
6.21
|
144,270 | 6.27 | 6.27 | 6.15 | 0 | 0 | 0 | |
12/08/2019 |
6.27
|
219,190 | 6.30 | 6.33 | 6.21 | 0 | 0 | 0 | |
09/08/2019 |
6.30
|
211,740 | 6.30 | 6.36 | 6.24 | 0 | 0 | 0 | |
08/08/2019 |
6.30
|
288,200 | 6.33 | 6.36 | 6.21 | 0 | 0 | 0 | |
07/08/2019 |
6.33
|
275,840 | 6.24 | 6.40 | 6.21 | 0 | 0 | 0 | |
06/08/2019 |
6.24
|
217,360 | 6.33 | 6.33 | 6.02 | 0 | 0 | 0 | |
05/08/2019 |
6.33
|
68,060 | 6.30 | 6.52 | 6.03 | 0 | 0 | 0 | |
02/08/2019 |
6.30
|
415,480 | 6.24 | 6.46 | 5.90 | 0 | 0 | 0 | |
01/08/2019 |
6.24
|
688,130 | 6.71 | 7.05 | 6.24 | 0 | 980 | -0.0 | |
31/07/2019 |
6.71
|
292,500 | 7.20 | 7.20 | 6.71 | 0 | 20 | -0.0 | |
30/07/2019 |
7.20
|
585,140 | 7.33 | 7.36 | 6.83 | 0 | 0 | 0 | |
29/07/2019 |
7.33
|
326,950 | 7.45 | 7.54 | 7.02 | 0 | 0 | 0 | |
26/07/2019 |
7.45
|
945,970 | 7.42 | 7.92 | 6.92 | 10,000 | 1,500 | 0.1 | |
25/07/2019 |
7.42
|
406,770 | 7.73 | 7.76 | 7.20 | 0 | 0 | 0 | |
24/07/2019 |
7.73
|
1,377,370 | 7.27 | 7.76 | 7.39 | 0 | 0 | 0 | |
23/07/2019 |
7.27
|
1,427,890 | 6.80 | 7.27 | 6.55 | 0 | 0 | 0 | |
22/07/2019 |
6.80
|
1,226,220 | 6.36 | 6.80 | 6.21 | 0 | 900 | -0.0 | |
19/07/2019 |
6.36
|
418,340 | 6.27 | 6.43 | 6.21 | 0 | 0 | 0 | |
18/07/2019 |
6.27
|
131,730 | 6.33 | 6.40 | 6.27 | 0 | 0 | 0 | |
17/07/2019 |
6.33
|
187,620 | 6.24 | 6.33 | 6.20 | 100 | 0 | 0.0 | |
16/07/2019 |
6.24
|
165,390 | 6.24 | 6.33 | 6.17 | 0 | 0 | 0 | |
15/07/2019 |
6.24
|
199,230 | 6.33 | 6.36 | 6.20 | 0 | 0 | 0 | |
12/07/2019 |
6.33
|
232,040 | 6.40 | 6.43 | 6.30 | 0 | 0 | 0 | |
11/07/2019 |
6.40
|
301,740 | 6.40 | 6.46 | 6.33 | 0 | 0 | 0 | |
10/07/2019 |
6.40
|
348,780 | 6.27 | 6.46 | 6.30 | 0 | 0 | 0 | |
09/07/2019 |
6.27
|
270,500 | 6.27 | 6.27 | 6.21 | 0 | 0 | 0 |