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) |
-0.20 | -1.94% | 105,300 | -600 | -0.0 |
10
10.90
10.10
|
2 tháng
(2024-07-22) |
0 | 0% | 257,700 | -2,500 | -0.0 |
9.80
10.90
10.10
|
3 tháng
(2024-06-21) |
-0.90 | -8.18% | 482,500 | -3,500 | -0.0 |
9.80
11.20
10.10
|
6 tháng
(2024-03-25) |
1.30 | 14.77% | 2,453,000 | -27,899 | -0.3 |
8.30
13.30
10.10
|
12 tháng
(2023-09-25) |
1.35 | 15.43% | 3,056,100 | -30,567 | -0.3 |
8.25
13.30
10.10
|
24 tháng
(2022-09-30) |
1.52 | 17.67% | 4,504,319 | -42,473 | -0.4 |
5.33
13.30
10.10
|
36 tháng
(2021-10-05) |
-0.25 | -2.39% | 5,843,790 | -127,253 | -1.6 |
5.33
13.30
10.10
|
60 tháng
(2019-10-16) |
5.01 | 98.62% | 7,783,688 | -111,513 | -0.7 |
5.09
13.30
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
5.46
|
3,200 | 5.46 | 5.69 | 5.46 | 1,900 | 0 | 0.0 | |
09/07/2019 |
5.46
|
4,000 | 5.50 | 5.54 | 5.46 | 3,100 | 0 | 0.0 | |
08/07/2019 |
5.50
|
4,630 | 5.43 | 5.50 | 5.46 | 0 | 0 | 0 | |
05/07/2019 |
5.43
|
4,300 | 5.43 | 5.50 | 5.43 | 1,800 | 0 | 0.0 | |
04/07/2019 |
5.43
|
2,800 | 5.27 | 5.65 | 5.31 | 0 | 0 | 0 | |
03/07/2019 |
5.27
|
3,100 | 5.12 | 5.27 | 5.16 | 0 | 0 | 0 | |
02/07/2019 |
5.12
|
4,330 | 5.09 | 5.12 | 5.09 | 2,000 | 0 | 0.0 | |
01/07/2019 |
5.09
|
3,700 | 5.09 | 5.16 | 5.09 | 1,500 | 0 | 0.0 | |
28/06/2019 |
5.09
|
5,700 | 5.09 | 5.09 | 5.09 | 4,300 | 0 | 0.1 | |
27/06/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/06/2019 |
5.09
|
6,200 | 5.09 | 5.16 | 5.09 | 2,200 | 0 | 0.0 | |
26/06/2019 |
5.09
|
3,400 | 5.12 | 5.12 | 5.09 | 1,200 | 0 | 0.0 | |
25/06/2019 |
5.12
|
3,900 | 5.12 | 5.12 | 4.94 | 0 | 0 | 0 | |
24/06/2019 |
5.12
|
9,590 | 4.87 | 5.12 | 4.87 | 2,900 | 0 | 0.0 | |
21/06/2019 |
4.87
|
3,600 | 4.91 | 4.91 | 4.87 | 2,300 | 0 | 0.0 | |
20/06/2019 |
4.91
|
1,100 | 4.91 | 4.94 | 4.91 | 600 | 0 | 0.0 | |
19/06/2019 |
4.91
|
5,700 | 4.77 | 4.91 | 4.77 | 0 | 0 | 0 | |
18/06/2019 |
4.77
|
200 | 4.80 | 4.80 | 4.77 | 0 | 0 | 0 | |
17/06/2019 |
4.80
|
13,410 | 4.77 | 4.80 | 4.59 | 8,600 | 0 | 0.1 | |
14/06/2019 |
4.77
|
13,020 | 4.73 | 4.77 | 4.63 | 1,700 | 0 | 0.0 | |
13/06/2019 |
4.73
|
1,600 | 4.73 | 4.73 | 4.73 | 1,100 | 0 | 0.0 | |
12/06/2019 |
4.73
|
1,600 | 4.73 | 4.73 | 4.73 | 500 | 0 | 0.0 | |
11/06/2019 |
4.73
|
800 | 4.77 | 4.77 | 4.73 | 300 | 0 | 0.0 | |
10/06/2019 |
4.77
|
1,520 | 4.66 | 4.77 | 4.73 | 0 | 0 | 0 | |
07/06/2019 |
4.66
|
1,530 | 4.63 | 4.66 | 4.59 | 700 | 0 | 0.0 | |
06/06/2019 |
4.63
|
1,200 | 4.63 | 4.63 | 4.63 | 1,200 | 0 | 0.0 | |
05/06/2019 |
4.63
|
1,700 | 4.63 | 4.66 | 4.63 | 900 | 0 | 0.0 | |
04/06/2019 |
4.63
|
2,300 | 4.59 | 4.63 | 4.59 | 0 | 0 | 0 | |
03/06/2019 |
4.59
|
3,500 | 4.59 | 4.59 | 4.59 | 3,500 | 0 | 0.0 | |
31/05/2019 |
4.59
|
5,000 | 4.63 | 4.63 | 4.59 | 500 | 0 | 0.0 | |
30/05/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
29/05/2019 |
4.63
|
10,200 | 4.63 | 4.66 | 4.63 | 7,700 | 0 | 0.1 | |
28/05/2019 |
4.63
|
13,400 | 4.70 | 4.70 | 4.59 | 2,200 | 0 | 0.0 | |
27/05/2019 |
4.70
|
200 | 4.66 | 4.70 | 4.66 | 0 | 0 | 0 | |
24/05/2019 |
4.66
|
1,300 | 4.66 | 4.70 | 4.66 | 0 | 0 | 0 | |
23/05/2019 |
4.66
|
1,300 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
22/05/2019 |
4.66
|
2,300 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
21/05/2019 |
4.66
|
2,100 | 4.77 | 4.77 | 4.66 | 0 | 0 | 0 | |
20/05/2019 |
4.77
|
1,100 | 4.80 | 4.80 | 4.73 | 0 | 0 | 0 | |
17/05/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
16/05/2019 |
4.80
|
2,200 | 4.87 | 4.87 | 4.77 | 0 | 0 | 0 | |
15/05/2019 |
4.87
|
1,000 | 4.91 | 4.91 | 4.87 | 0 | 0 | 0 | |
14/05/2019 |
4.91
|
100 | 4.77 | 4.91 | 4.91 | 0 | 0 | 0 | |
13/05/2019 |
4.77
|
7,900 | 4.91 | 4.91 | 4.77 | 0 | 0 | 0 | |
10/05/2019 |
4.91
|
500 | 4.98 | 4.98 | 4.91 | 0 | 0 | 0 | |
09/05/2019 |
4.98
|
2,400 | 4.91 | 4.98 | 4.91 | 0 | 0 | 0 | |
08/05/2019 |
4.91
|
7,600 | 4.87 | 4.91 | 4.87 | 0 | 0 | 0 | |
07/05/2019 |
4.87
|
400 | 4.84 | 4.87 | 4.84 | 0 | 0 | 0 | |
06/05/2019 |
4.84
|
5,500 | 4.87 | 4.98 | 4.84 | 2,000 | 0 | 0.0 | |
03/05/2019 |
4.87
|
19,400 | 4.80 | 4.87 | 4.80 | 0 | 0 | 0 | |
02/05/2019 |
4.80
|
3,300 | 4.80 | 4.84 | 4.77 | 0 | 100 | -0.0 | |
26/04/2019 |
4.80
|
7,300 | 4.63 | 4.80 | 4.66 | 0 | 0 | 0 | |
25/04/2019 |
4.63
|
500 | 4.73 | 4.73 | 4.63 | 0 | 0 | 0 | |
24/04/2019 |
4.73
|
8,800 | 4.73 | 4.73 | 4.45 | 0 | 0 | 0 | |
23/04/2019 |
4.73
|
3,700 | 4.73 | 4.77 | 4.73 | 0 | 0 | 0 | |
22/04/2019 |
4.73
|
4,100 | 4.91 | 4.91 | 4.73 | 0 | 0 | 0 | |
19/04/2019 |
4.91
|
2,100 | 4.77 | 4.94 | 4.87 | 2,000 | 0 | 0.0 | |
18/04/2019 |
4.77
|
300 | 4.73 | 4.77 | 4.77 | 0 | 0 | 0 | |
17/04/2019 |
4.73
|
5,500 | 4.73 | 4.77 | 4.73 | 2,000 | 0 | 0.0 | |
16/04/2019 |
4.73
|
10,700 | 4.77 | 4.77 | 4.73 | 0 | 600 | -0.0 | |
12/04/2019 |
4.77
|
6,500 | 4.94 | 4.94 | 4.77 | 0 | 0 | 0 | |
11/04/2019 |
4.94
|
6,200 | 4.98 | 4.98 | 4.73 | 0 | 0 | 0 | |
10/04/2019 |
4.98
|
1,700 | 4.98 | 4.98 | 4.94 | 0 | 0 | 0 | |
09/04/2019 |
4.98
|
4,000 | 4.94 | 4.98 | 4.94 | 2,300 | 0 | 0.0 | |
08/04/2019 |
4.94
|
5,100 | 4.91 | 4.94 | 4.77 | 0 | 0 | 0 | |
05/04/2019 |
4.91
|
1,100 | 4.94 | 4.94 | 4.91 | 0 | 0 | 0 | |
04/04/2019 |
4.94
|
1,900 | 4.94 | 4.94 | 4.91 | 0 | 0 | 0 | |
03/04/2019 |
4.94
|
2,900 | 4.94 | 4.98 | 4.94 | 0 | 0 | 0 | |
02/04/2019 |
4.94
|
900 | 5.09 | 5.23 | 4.94 | 0 | 0 | 0 | |
01/04/2019 |
5.09
|
6,000 | 5.26 | 5.30 | 5.01 | 0 | 0 | 0 | |
29/03/2019 |
5.26
|
2,000 | 4.94 | 5.30 | 5.05 | 0 | 0 | 0 | |
28/03/2019 |
4.94
|
2,600 | 5.01 | 5.01 | 4.91 | 0 | 0 | 0 | |
27/03/2019 |
5.01
|
1,100 | 4.94 | 5.01 | 4.94 | 0 | 0 | 0 | |
26/03/2019 |
4.94
|
1,800 | 4.70 | 4.94 | 4.91 | 0 | 0 | 0 | |
25/03/2019 |
4.70
|
6,900 | 5.09 | 5.09 | 4.63 | 0 | 0 | 0 | |
22/03/2019 |
5.09
|
2,000 | 4.98 | 5.09 | 4.91 | 0 | 0 | 0 | |
21/03/2019 |
4.98
|
4,900 | 5.09 | 5.09 | 4.94 | 0 | 0 | 0 | |
20/03/2019 |
5.09
|
2,700 | 5.30 | 5.37 | 4.80 | 0 | 0 | 0 | |
19/03/2019 |
5.30
|
2,300 | 5.51 | 5.51 | 5.16 | 0 | 0 | 0 | |
18/03/2019 |
5.51
|
5,000 | 5.19 | 5.69 | 5.12 | 0 | 0 | 0 | |
15/03/2019 |
5.19
|
7,100 | 5.54 | 5.54 | 5.09 | 0 | 0 | 0 | |
14/03/2019 |
5.54
|
3,900 | 5.51 | 5.54 | 5.40 | 0 | 0 | 0 | |
13/03/2019 |
5.51
|
8,850 | 5.58 | 5.58 | 5.30 | 0 | 0 | 0 | |
12/03/2019 |
5.58
|
14,800 | 5.61 | 5.65 | 5.58 | 0 | 0 | 0 | |
11/03/2019 |
5.61
|
2,000 | 5.58 | 5.61 | 5.61 | 0 | 0 | 0 | |
08/03/2019 |
5.58
|
200 | 5.47 | 5.58 | 5.12 | 0 | 0 | 0 | |
07/03/2019 |
5.47
|
4,200 | 5.44 | 5.47 | 5.23 | 0 | 0 | 0 | |
06/03/2019 |
5.44
|
12,600 | 5.58 | 5.58 | 5.30 | 0 | 0 | 0 | |
05/03/2019 |
5.58
|
2,700 | 5.61 | 5.61 | 5.58 | 1,000 | 0 | 0.0 | |
04/03/2019 |
5.61
|
400 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
01/03/2019 |
5.61
|
5,400 | 5.61 | 5.72 | 5.61 | 2,000 | 0 | 0.0 | |
28/02/2019 |
5.61
|
7,800 | 5.86 | 5.86 | 5.61 | 0 | 0 | 0 | |
27/02/2019 |
5.86
|
1,200 | 5.86 | 5.86 | 5.65 | 1,000 | 0 | 0.0 | |
26/02/2019 |
5.86
|
500 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
25/02/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
25/02/2019 |
5.86
|
300 | 5.37 | 5.86 | 5.86 | 0 | 0 | 0 | |
22/02/2019 |
5.37
|
5,900 | 5.50 | 5.53 | 5.33 | 2,300 | 0 | 0.0 | |
21/02/2019 |
5.50
|
8,200 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 | |
20/02/2019 |
5.90
|
3,000 | 5.93 | 5.93 | 5.80 | 0 | 0 | 0 | |
19/02/2019 |
5.93
|
17,900 | 5.80 | 5.96 | 5.80 | 1,300 | 0 | 0.0 | |
18/02/2019 |
5.80
|
10,000 | 5.60 | 5.80 | 5.63 | 3,400 | 0 | 0.1 | |
15/02/2019 |
5.60
|
4,400 | 5.37 | 5.63 | 5.50 | 100 | 0 | 0.0 |