Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-3.10 | -23.48% | 5,187,600 | 0 | 0 |
8.10
13.20
10
|
2 tháng
(2024-07-22) |
-7.30 | -41.95% | 15,448,500 | 0 | 0 |
8.10
20.40
10
|
3 tháng
(2024-06-24) |
-8.80 | -46.56% | 25,810,700 | 0 | 0 |
8.10
24.20
10
|
6 tháng
(2024-03-25) |
-6.60 | -39.52% | 39,262,600 | 0 | 0 |
8.10
24.20
10
|
12 tháng
(2023-09-26) |
-24.40 | -70.72% | 83,625,500 | -500 | -0.0 |
8.10
34.50
10
|
24 tháng
(2022-10-03) |
-0.80 | -7.34% | 113,646,121 | -2,000 | -0.1 |
5.10
34.70
10
|
36 tháng
(2021-10-06) |
5.40 | 114.89% | 155,512,926 | -100,700 | -1.6 |
4.60
37.50
10
|
60 tháng
(2019-10-17) |
6.70 | 197.06% | 175,838,766 | -223,620 | -2.1 |
2.30
37.50
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
4.30
|
300 | 4.30 | 4.30 | 4.30 | 100 | 0 | 0.0 | |
10/07/2019 |
4.30
|
100 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 | |
09/07/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
08/07/2019 |
4.70
|
110 | 4.30 | 4.70 | 4.70 | 100 | 0 | 0.0 | |
05/07/2019 |
4.30
|
5,700 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 | |
04/07/2019 |
4.50
|
10,000 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 | |
03/07/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
02/07/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
01/07/2019 |
4.60
|
300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 | |
28/06/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
27/06/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
26/06/2019 |
4.70
|
60,600 | 5 | 5 | 4.70 | 0 | 0 | 0 | |
25/06/2019 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
24/06/2019 |
5
|
300 | 5.50 | 5.50 | 5 | 0 | 0 | 0 | |
21/06/2019 |
5.50
|
100 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 | |
20/06/2019 |
6.10
|
100 | 5.60 | 6.10 | 6.10 | 100 | 0 | 0.0 | |
19/06/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
18/06/2019 |
5.60
|
300 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 | |
17/06/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
14/06/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
13/06/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
12/06/2019 |
5.70
|
810 | 5.60 | 5.70 | 5.10 | 0 | 800 | -0.0 | |
11/06/2019 |
5.60
|
1,400 | 5.50 | 5.60 | 5.10 | 0 | 100 | -0.0 | |
10/06/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
07/06/2019 |
5.50
|
100 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 | |
06/06/2019 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
05/06/2019 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
04/06/2019 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
03/06/2019 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
31/05/2019 |
5.80
|
200 | 5.40 | 5.80 | 5.20 | 0 | 0 | 0 | |
30/05/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
29/05/2019 |
5.40
|
200 | 5.10 | 5.60 | 5.40 | 100 | 0 | 0.0 | |
28/05/2019 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
27/05/2019 |
5.10
|
100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 | |
24/05/2019 |
5.30
|
50 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
23/05/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
22/05/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
21/05/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 5,200 | -0.0 | |
20/05/2019 |
5.30
|
5,500 | 5.30 | 5.30 | 5 | 0 | 5,200 | -0.0 | |
17/05/2019 |
5.30
|
6,500 | 5.30 | 5.30 | 5 | 0 | 0 | 0 | |
16/05/2019 |
5.30
|
37,000 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 | |
15/05/2019 |
5.80
|
170 | 5.40 | 5.80 | 5.80 | 100 | 0 | 0.0 | |
14/05/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
13/05/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
10/05/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
09/05/2019 |
5.40
|
400 | 6 | 6 | 5.40 | 0 | 0 | 0 | |
08/05/2019 |
6
|
100 | 5.50 | 6 | 6 | 0 | 0 | 0 | |
07/05/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
06/05/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
03/05/2019 |
5.50
|
400 | 5 | 5.50 | 5.40 | 100 | 0 | 0.0 | |
02/05/2019 |
5
|
100 | 5 | 5 | 5 | 0 | 100 | -0.0 | |
26/04/2019 |
5
|
1,400 | 5 | 5 | 5 | 0 | 1,400 | -0.0 | |
25/04/2019 |
5
|
6,000 | 5 | 5 | 5 | 0 | 3,400 | -0.0 | |
24/04/2019 |
5
|
3,900 | 4.70 | 5 | 4.80 | 0 | 500 | -0.0 | |
23/04/2019 |
4.70
|
200 | 4.60 | 4.70 | 4.70 | 0 | 0 | 0 | |
22/04/2019 |
4.60
|
1,500 | 4.60 | 4.60 | 4.60 | 0 | 1,500 | -0.0 | |
19/04/2019 |
4.60
|
1,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 | |
18/04/2019 |
4.70
|
1,500 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 | |
17/04/2019 |
4.90
|
4,100 | 4.90 | 4.90 | 4.90 | 0 | 3,100 | -0.0 | |
16/04/2019 |
4.90
|
4,200 | 4.90 | 4.90 | 4.80 | 0 | 1,600 | -0.0 | |
12/04/2019 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
11/04/2019 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
10/04/2019 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
09/04/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
09/04/2019 |
4.90
|
3,830 | 4.50 | 4.90 | 4.70 | 0 | 0 | 0 | |
08/04/2019 |
4.50
|
1,900 | 4.59 | 4.59 | 4.50 | 0 | 0 | 0 | |
05/04/2019 |
4.59
|
1,200 | 4.59 | 4.59 | 4.50 | 0 | 200 | -0.0 | |
04/04/2019 |
4.59
|
3,350 | 4.50 | 4.59 | 4.50 | 0 | 500 | -0.0 | |
03/04/2019 |
4.50
|
300 | 4.59 | 4.59 | 4.50 | 0 | 0 | 0 | |
02/04/2019 |
4.59
|
14,100 | 4.59 | 4.59 | 4.50 | 0 | 1,900 | -0.0 | |
01/04/2019 |
4.59
|
3,600 | 4.59 | 4.59 | 4.59 | 0 | 1,700 | -0.0 | |
29/03/2019 |
4.59
|
4,900 | 4.59 | 4.59 | 4.59 | 0 | 4,900 | -0.0 | |
28/03/2019 |
4.59
|
7,000 | 4.41 | 4.59 | 4.41 | 0 | 0 | 0 | |
27/03/2019 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
26/03/2019 |
4.41
|
80 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
25/03/2019 |
4.41
|
10,000 | 4.59 | 4.59 | 4.41 | 0 | 0 | 0 | |
22/03/2019 |
4.59
|
9,300 | 4.50 | 4.59 | 4.50 | 0 | 5,200 | -0.0 | |
21/03/2019 |
4.50
|
3,100 | 4.59 | 4.59 | 4.50 | 0 | 900 | -0.0 | |
20/03/2019 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
19/03/2019 |
4.59
|
8,400 | 4.68 | 4.68 | 4.59 | 0 | 8,400 | -0.0 | |
18/03/2019 |
4.68
|
3,400 | 4.59 | 4.68 | 4.59 | 0 | 3,300 | -0.0 | |
15/03/2019 |
4.59
|
10,100 | 4.95 | 5.40 | 4.59 | 100 | 0 | 0.0 | |
14/03/2019 |
4.95
|
700 | 4.50 | 4.95 | 4.50 | 0 | 700 | -0.0 | |
13/03/2019 |
4.50
|
600 | 4.77 | 4.77 | 4.50 | 0 | 0 | 0 | |
12/03/2019 |
4.77
|
20,000 | 5.04 | 5.04 | 4.77 | 0 | 0 | 0 | |
11/03/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
08/03/2019 |
5.04
|
400 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
07/03/2019 |
5.04
|
445 | 5.49 | 5.49 | 5.04 | 0 | 0 | 0 | |
06/03/2019 |
5.49
|
100 | 5.04 | 5.49 | 5.49 | 100 | 0 | 0.0 | |
05/03/2019 |
5.04
|
100 | 5.13 | 5.13 | 5.04 | 0 | 0 | 0 | |
04/03/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
01/03/2019 |
5.13
|
300 | 5.13 | 5.13 | 5.13 | 0 | 300 | -0.0 | |
28/02/2019 |
5.13
|
5,200 | 5.04 | 5.13 | 4.95 | 0 | 0 | 0 | |
27/02/2019 |
5.04
|
100 | 4.95 | 5.04 | 5.04 | 0 | 0 | 0 | |
26/02/2019 |
4.95
|
100 | 4.86 | 4.95 | 4.95 | 0 | 0 | 0 | |
25/02/2019 |
4.86
|
110 | 4.77 | 4.86 | 4.86 | 0 | 0 | 0 | |
22/02/2019 |
4.77
|
10 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
21/02/2019 |
4.77
|
3,000 | 4.77 | 4.77 | 4.77 | 0 | 3,000 | -0.0 | |
20/02/2019 |
4.77
|
2,000 | 5.22 | 5.22 | 4.77 | 0 | 0 | 0 | |
19/02/2019 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
18/02/2019 |
5.22
|
1,300 | 5.22 | 5.22 | 4.77 | 0 | 0 | 0 |