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) |
-1.60 | -5.59% | 793,900 | 62,690 | 1.9 |
27
30.40
27.05
|
2 tháng
(2024-07-22) |
-5.60 | -17.18% | 1,701,600 | 53,590 | 1.5 |
25.65
32.60
27.05
|
3 tháng
(2024-06-24) |
2.33 | 9.42% | 3,235,300 | -224,690 | -11.3 |
24.67
32.60
27.05
|
6 tháng
(2024-03-25) |
6.15 | 29.50% | 4,728,800 | -363,490 | -17.2 |
20.75
32.60
27.05
|
12 tháng
(2023-09-26) |
3.41 | 14.43% | 6,694,200 | -780,090 | -35.0 |
20.75
32.60
27.05
|
24 tháng
(2022-10-03) |
7.86 | 41.05% | 10,343,700 | 373,794 | 19.0 |
17.85
32.60
27.05
|
36 tháng
(2021-10-06) |
12.80 | 90.07% | 11,825,000 | 782,634 | 48.5 |
13.61
32.60
27.05
|
60 tháng
(2019-10-17) |
21.11 | 358.41% | 13,808,990 | 1,183,544 | 67.9 |
4.78
32.60
27.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
5.27
|
4,510 | 5.40 | 5.40 | 5.27 | 0 | 0 | 0 | |
10/07/2019 |
5.40
|
40 | 5.42 | 5.42 | 5.19 | 10 | 0 | 0.0 | |
09/07/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
08/07/2019 |
5.42
|
40 | 5.42 | 5.42 | 5.21 | 20 | 0 | 0.0 | |
05/07/2019 |
5.42
|
1,310 | 5.40 | 5.46 | 5.18 | 170 | 0 | 0.0 | |
04/07/2019 |
5.40
|
4,180 | 5.26 | 5.44 | 5.25 | 910 | 0 | 0.0 | |
03/07/2019 |
5.26
|
2,010 | 5.40 | 5.40 | 5.18 | 40 | 0 | 0.0 | |
02/07/2019 |
5.40
|
1,250 | 5.34 | 5.40 | 5.01 | 10 | 0 | 0.0 | |
01/07/2019 |
5.34
|
30 | 5.26 | 5.34 | 5.26 | 30 | 0 | 0.0 | |
28/06/2019 |
5.26
|
1,910 | 5.18 | 5.26 | 4.82 | 50 | 0 | 0.0 | |
27/06/2019 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
26/06/2019 |
5.18
|
570 | 5.17 | 5.18 | 5.09 | 10 | 0 | 0.0 | |
25/06/2019 |
5.17
|
460 | 5.17 | 5.17 | 5.09 | 10 | 0 | 0.0 | |
24/06/2019 |
5.17
|
1,480 | 5.53 | 5.53 | 5.15 | 40 | 0 | 0.0 | |
21/06/2019 |
5.53
|
1,240 | 5.28 | 5.53 | 5.18 | 60 | 10 | 0.0 | |
20/06/2019 |
5.28
|
1,080 | 4.94 | 5.28 | 5.26 | 0 | 0 | 0 | |
19/06/2019 |
4.94
|
4,840 | 5.27 | 5.27 | 4.91 | 0 | 3,840 | -0.1 | |
18/06/2019 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
17/06/2019 |
5.27
|
10 | 5.27 | 5.27 | 5.27 | 10 | 10 | 0 | |
14/06/2019 |
5.27
|
1,010 | 5.36 | 5.36 | 5.18 | 10 | 0 | 0.0 | |
13/06/2019 |
5.36
|
10 | 5.27 | 5.36 | 5.36 | 10 | 0 | 0.0 | |
12/06/2019 |
5.27
|
1,730 | 5.27 | 5.53 | 5.18 | 230 | 20 | 0.0 | |
11/06/2019 |
5.27
|
7,040 | 5.16 | 5.32 | 5.18 | 30 | 0 | 0.0 | |
10/06/2019 |
5.16
|
40 | 5.53 | 5.53 | 5.16 | 0 | 0 | 0 | |
07/06/2019 |
5.53
|
10 | 5.25 | 5.53 | 5.53 | 10 | 0 | 0.0 | |
06/06/2019 |
5.25
|
1,500 | 5.23 | 5.25 | 5.09 | 0 | 0 | 0 | |
05/06/2019 |
5.23
|
770 | 5.27 | 5.27 | 5.09 | 10 | 0 | 0.0 | |
04/06/2019 |
5.27
|
50 | 5.16 | 5.27 | 5.18 | 30 | 0 | 0.0 | |
03/06/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
31/05/2019 |
5.16
|
380 | 5.25 | 5.25 | 5.16 | 0 | 0 | 0 | |
30/05/2019 |
5.25
|
180 | 5.34 | 5.34 | 5.09 | 10 | 0 | 0.0 | |
29/05/2019 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
28/05/2019 |
5.34
|
10 | 5.27 | 5.34 | 5.34 | 10 | 0 | 0.0 | |
27/05/2019 |
5.27
|
20 | 5.10 | 5.27 | 5.25 | 20 | 0 | 0.0 | |
24/05/2019 |
5.10
|
2,020 | 5.10 | 5.34 | 5.10 | 40 | 0 | 0.0 | |
23/05/2019 |
5.10
|
1,050 | 5.10 | 5.17 | 5.09 | 140 | 0 | 0.0 | |
22/05/2019 |
5.10
|
1,300 | 5.27 | 5.31 | 5.03 | 150 | 0 | 0.0 | |
21/05/2019 |
5.27
|
1,820 | 5.27 | 5.36 | 5.27 | 20 | 0 | 0.0 | |
20/05/2019 |
5.27
|
1,860 | 5.27 | 5.54 | 5.27 | 50 | 10 | 0.0 | |
17/05/2019 |
5.27
|
3,990 | 5.35 | 5.53 | 4.98 | 160 | 100 | 0.0 | |
16/05/2019 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
15/05/2019 |
5.35
|
210 | 5.38 | 5.38 | 5.16 | 150 | 0 | 0.0 | |
14/05/2019 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
13/05/2019 |
5.38
|
10,330 | 5.46 | 5.46 | 5.27 | 4,110 | 3,120 | 0.0 | |
10/05/2019 |
5.46
|
4,010 | 5.46 | 5.46 | 5.27 | 3,910 | 0 | 0.1 | |
09/05/2019 |
5.46
|
27,690 | 5.51 | 5.54 | 5.18 | 24,930 | 10 | 0.7 | |
08/05/2019 |
5.51
|
150 | 5.54 | 5.54 | 5.36 | 50 | 10 | 0.0 | |
07/05/2019 |
5.54
|
12,370 | 5.54 | 5.54 | 5.33 | 3,010 | 0 | 0.1 | |
06/05/2019 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
03/05/2019 |
5.54
|
510 | 5.55 | 5.55 | 5.18 | 20 | 490 | -0.0 | |
02/05/2019 |
5.55
|
310 | 5.55 | 5.73 | 5.55 | 10 | 0 | 0.0 | |
26/04/2019 |
5.55
|
470 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
25/04/2019 |
5.55
|
340 | 5.55 | 5.64 | 5.55 | 10 | 10 | 0 | |
24/04/2019 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
23/04/2019 |
5.55
|
20 | 5.55 | 5.55 | 5.36 | 10 | 0 | 0.0 | |
22/04/2019 |
5.55
|
1,670 | 5.64 | 5.64 | 5.55 | 0 | 1,670 | -0.1 | |
19/04/2019 |
5.64
|
310 | 5.53 | 5.64 | 5.55 | 10 | 300 | -0.0 | |
18/04/2019 |
5.53
|
170 | 5.70 | 5.70 | 5.53 | 0 | 0 | 0 | |
17/04/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
16/04/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
12/04/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
11/04/2019 |
5.70
|
10 | 5.72 | 5.72 | 5.70 | 0 | 0 | 0 | |
10/04/2019 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
09/04/2019 |
5.72
|
20 | 5.58 | 5.79 | 5.72 | 10 | 0 | 0.0 | |
08/04/2019 |
5.58
|
20 | 5.91 | 5.91 | 5.58 | 0 | 0 | 0 | |
05/04/2019 |
5.91
|
20 | 5.91 | 5.91 | 5.91 | 20 | 0 | 0.0 | |
04/04/2019 |
5.91
|
70 | 5.73 | 5.91 | 5.81 | 70 | 0 | 0.0 | |
03/04/2019 |
5.73
|
1,080 | 5.51 | 5.75 | 5.51 | 80 | 0 | 0.0 | |
02/04/2019 |
5.51
|
10 | 5.88 | 5.88 | 5.51 | 0 | 0 | 0 | |
01/04/2019 |
5.88
|
30 | 5.76 | 5.88 | 5.88 | 30 | 0 | 0.0 | |
29/03/2019 |
5.76
|
30 | 5.76 | 5.76 | 5.76 | 30 | 0 | 0.0 | |
28/03/2019 |
5.76
|
1,060 | 5.79 | 5.86 | 5.55 | 60 | 0 | 0.0 | |
27/03/2019 |
5.79
|
50 | 5.79 | 5.79 | 5.79 | 50 | 0 | 0.0 | |
26/03/2019 |
5.79
|
570 | 5.92 | 5.92 | 5.62 | 460 | 500 | -0.0 | |
25/03/2019 |
5.92
|
390 | 6.08 | 6.14 | 5.74 | 180 | 0 | 0.0 | |
22/03/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/03/2019 |
6.08
|
10 | 5.99 | 6.08 | 6.08 | 10 | 0 | 0.0 | |
21/03/2019 |
5.99
|
10 | 5.87 | 5.99 | 5.99 | 10 | 0 | 0.0 | |
20/03/2019 |
5.87
|
2,500 | 5.85 | 6.01 | 5.58 | 30 | 0 | 0.0 | |
19/03/2019 |
5.85
|
900 | 5.83 | 6.01 | 5.85 | 10 | 0 | 0.0 | |
18/03/2019 |
5.83
|
20 | 5.83 | 5.83 | 5.74 | 10 | 0 | 0.0 | |
15/03/2019 |
5.83
|
20 | 5.83 | 5.83 | 5.83 | 20 | 0 | 0.0 | |
14/03/2019 |
5.83
|
640 | 5.65 | 5.99 | 5.65 | 40 | 0 | 0.0 | |
13/03/2019 |
5.65
|
5,810 | 5.92 | 6.10 | 5.65 | 110 | 0 | 0.0 | |
12/03/2019 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
11/03/2019 |
5.92
|
10 | 5.88 | 5.92 | 5.92 | 10 | 0 | 0.0 | |
08/03/2019 |
5.88
|
20 | 5.70 | 5.88 | 5.87 | 20 | 0 | 0.0 | |
07/03/2019 |
5.70
|
1,230 | 5.88 | 6.19 | 5.65 | 110 | 0 | 0.0 | |
06/03/2019 |
5.88
|
20 | 5.58 | 5.88 | 5.86 | 20 | 0 | 0.0 | |
05/03/2019 |
5.58
|
460 | 5.83 | 5.91 | 5.58 | 110 | 0 | 0.0 | |
04/03/2019 |
5.83
|
6,440 | 5.88 | 5.88 | 5.56 | 360 | 0 | 0.0 | |
01/03/2019 |
5.88
|
20 | 5.88 | 5.88 | 5.88 | 20 | 0 | 0.0 | |
28/02/2019 |
5.88
|
90 | 5.88 | 5.88 | 5.65 | 40 | 0 | 0.0 | |
27/02/2019 |
5.88
|
320 | 5.83 | 5.92 | 5.47 | 20 | 300 | -0.0 | |
26/02/2019 |
5.83
|
1,950 | 5.83 | 5.92 | 5.47 | 50 | 500 | -0.0 | |
25/02/2019 |
5.83
|
40 | 5.83 | 5.92 | 5.44 | 20 | 0 | 0.0 | |
22/02/2019 |
5.83
|
60 | 5.74 | 5.83 | 5.76 | 60 | 0 | 0.0 | |
21/02/2019 |
5.74
|
50 | 5.92 | 5.92 | 5.51 | 30 | 0 | 0.0 | |
20/02/2019 |
5.92
|
10 | 5.56 | 5.92 | 5.92 | 10 | 0 | 0.0 | |
19/02/2019 |
5.56
|
25,180 | 5.83 | 6.19 | 5.56 | 50 | 0 | 0.0 | |
18/02/2019 |
5.83
|
110 | 5.91 | 5.91 | 5.56 | 10 | 0 | 0.0 |