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) |
2 | 9.32% | 9,773,800 | -2,525,626 | -58.8 |
21.45
23.95
23.45
|
2 tháng
(2024-07-22) |
1.45 | 6.59% | 18,099,400 | -3,692,568 | -81.2 |
18.65
23.95
23.45
|
3 tháng
(2024-06-24) |
-0.65 | -2.70% | 33,080,200 | -3,552,012 | -77.8 |
18.65
25
23.45
|
6 tháng
(2024-03-25) |
0.86 | 3.80% | 57,817,800 | -9,591,191 | -225.0 |
18.65
27.20
23.45
|
12 tháng
(2023-09-26) |
2.45 | 11.67% | 67,137,000 | -8,805,168 | -207.1 |
17
27.20
23.45
|
24 tháng
(2022-10-03) |
3.12 | 15.33% | 82,580,000 | -9,065,561 | -216.8 |
14.17
27.20
23.45
|
36 tháng
(2021-10-06) |
1.98 | 9.24% | 119,077,200 | -8,428,369 | -240.0 |
14.17
43.95
23.45
|
60 tháng
(2019-10-17) |
17.42 | 288.74% | 147,925,370 | -1,096,519 | -129.2 |
5.59
43.95
23.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
6.40
|
7,630 | 6.43 | 6.43 | 6.35 | 500 | 0 | 0.0 | |
10/07/2019 |
6.43
|
23,820 | 6.43 | 6.43 | 6.24 | 500 | 0 | 0.0 | |
09/07/2019 |
6.43
|
5,630 | 6.46 | 6.56 | 6.35 | 0 | 0 | 0 | |
08/07/2019 |
6.46
|
10,630 | 6.48 | 6.48 | 6.40 | 0 | 0 | 0 | |
05/07/2019 |
6.48
|
8,880 | 6.59 | 6.59 | 6.35 | 0 | 0 | 0 | |
04/07/2019 |
6.59
|
10,020 | 6.61 | 6.61 | 6.51 | 0 | 0 | 0 | |
03/07/2019 |
6.61
|
5,060 | 6.51 | 6.61 | 6.30 | 0 | 0 | 0 | |
02/07/2019 |
6.51
|
8,060 | 6.46 | 6.53 | 6.14 | 0 | 0 | 0 | |
01/07/2019 |
6.46
|
9,110 | 6.35 | 6.46 | 6.38 | 0 | 0 | 0 | |
28/06/2019 |
6.35
|
12,850 | 6.40 | 6.56 | 6.35 | 0 | 0 | 0 | |
27/06/2019 |
6.40
|
4,260 | 6.51 | 6.51 | 6.06 | 0 | 0 | 0 | |
26/06/2019 |
6.51
|
10,020 | 6.43 | 6.56 | 6.40 | 0 | 0 | 0 | |
25/06/2019 |
6.43
|
5,310 | 6.40 | 6.61 | 6.40 | 0 | 0 | 0 | |
24/06/2019 |
6.40
|
10,520 | 6.46 | 6.46 | 6.30 | 530 | 0 | 0.0 | |
21/06/2019 |
6.46
|
12,670 | 6.53 | 6.53 | 6.35 | 0 | 0 | 0 | |
20/06/2019 |
6.53
|
12,010 | 6.51 | 6.69 | 6.40 | 0 | 0 | 0 | |
19/06/2019 |
6.51
|
10,610 | 6.51 | 6.56 | 6.46 | 0 | 0 | 0 | |
18/06/2019 |
6.51
|
10,270 | 6.51 | 6.61 | 6.46 | 10 | 0 | 0.0 | |
17/06/2019: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3.5 (Volume + 3.50%, Ratio=0.04) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
17/06/2019 |
6.51
|
10,310 | 6.30 | 6.61 | 6.46 | 2,000 | 0 | 0.0 | |
14/06/2019 |
6.30
|
51,410 | 6.26 | 6.30 | 6.17 | 10,000 | 0 | 0.2 | |
13/06/2019 |
6.26
|
22,220 | 6.26 | 6.26 | 6.17 | 500 | 0 | 0.0 | |
12/06/2019 |
6.26
|
8,830 | 6.30 | 6.30 | 6.19 | 1,030 | 0 | 0.0 | |
11/06/2019 |
6.30
|
12,010 | 6.28 | 6.30 | 6.22 | 594,120 | 0 | 9.0 | |
10/06/2019 |
6.28
|
2,500 | 6.19 | 6.28 | 6.19 | 0 | 0 | 0 | |
07/06/2019 |
6.19
|
5,330 | 6.05 | 6.19 | 6.05 | 0 | 0 | 0 | |
06/06/2019 |
6.05
|
59,010 | 6.19 | 6.22 | 6.05 | 30,500 | 0 | 0.5 | |
05/06/2019 |
6.19
|
210 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
04/06/2019 |
6.19
|
12,640 | 6.03 | 6.19 | 6.03 | 6,000 | 0 | 0.1 | |
03/06/2019 |
6.03
|
19,610 | 6.05 | 6.05 | 5.97 | 2,500 | 0 | 0.0 | |
31/05/2019 |
6.05
|
21,490 | 6.03 | 6.05 | 5.97 | 20,430 | 0 | 0.3 | |
30/05/2019 |
6.03
|
10,400 | 6.03 | 6.03 | 5.97 | 8,400 | 0 | 0.1 | |
29/05/2019 |
6.03
|
9,860 | 5.97 | 6.03 | 5.90 | 0 | 0 | 0 | |
28/05/2019 |
5.97
|
34,020 | 5.95 | 6.05 | 5.97 | 23,000 | 0 | 0.3 | |
27/05/2019 |
5.95
|
420 | 6.01 | 6.01 | 5.95 | 0 | 0 | 0 | |
24/05/2019 |
6.01
|
3,540 | 6.05 | 6.05 | 5.93 | 2,910 | 0 | 0.0 | |
23/05/2019 |
6.05
|
6,220 | 6.03 | 6.05 | 5.93 | 0 | 1,500 | -0.0 | |
22/05/2019 |
6.03
|
35,480 | 5.86 | 6.03 | 5.84 | 1,020,000 | 0 | 15.3 | |
21/05/2019 |
5.86
|
71,910 | 5.84 | 6.01 | 5.80 | 0 | 0 | 0 | |
20/05/2019 |
5.84
|
50,010 | 5.93 | 5.93 | 5.76 | 1,000 | 0 | 0.0 | |
17/05/2019 |
5.93
|
10,230 | 5.93 | 5.93 | 5.76 | 0 | 0 | 0 | |
16/05/2019 |
5.93
|
31,440 | 5.97 | 5.97 | 5.78 | 0 | 0 | 0 | |
15/05/2019 |
5.97
|
45,470 | 5.88 | 5.97 | 5.72 | 0 | 0 | 0 | |
14/05/2019 |
5.88
|
30,210 | 5.88 | 5.88 | 5.80 | 3,730 | 0 | 0.1 | |
13/05/2019 |
5.88
|
6,540 | 5.93 | 5.97 | 5.80 | 500 | 0 | 0.0 | |
10/05/2019 |
5.93
|
23,800 | 5.88 | 5.93 | 5.84 | 9,200 | 0 | 0.1 | |
09/05/2019 |
5.88
|
266,180 | 5.76 | 5.88 | 5.72 | 0 | 0 | 0 | |
08/05/2019 |
5.76
|
16,600 | 5.84 | 5.84 | 5.72 | 0 | 0 | 0 | |
07/05/2019 |
5.84
|
5,660 | 5.82 | 5.84 | 5.76 | 500 | 0 | 0.0 | |
06/05/2019 |
5.82
|
5,180 | 5.80 | 5.82 | 5.64 | 0 | 0 | 0 | |
03/05/2019 |
5.80
|
2,770 | 5.84 | 5.84 | 5.59 | 500 | 0 | 0.0 | |
02/05/2019 |
5.84
|
7,460 | 5.84 | 5.84 | 5.72 | 0 | 1,000 | -0.0 | |
26/04/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
25/04/2019 |
5.84
|
10,590 | 5.84 | 5.84 | 5.47 | 30 | 5,550 | -0.1 | |
24/04/2019 |
5.84
|
20 | 5.80 | 5.84 | 5.84 | 0 | 0 | 0 | |
23/04/2019 |
5.80
|
50,030 | 5.88 | 5.88 | 5.80 | 50,000 | 0 | 0.7 | |
22/04/2019 |
5.88
|
50 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
19/04/2019 |
5.88
|
10 | 5.82 | 5.88 | 5.88 | 0 | 0 | 0 | |
18/04/2019 |
5.82
|
1,530 | 5.88 | 5.88 | 5.64 | 0 | 0 | 0 | |
17/04/2019 |
5.88
|
420 | 5.84 | 5.90 | 5.88 | 0 | 0 | 0 | |
16/04/2019 |
5.84
|
4,100 | 5.93 | 5.93 | 5.72 | 500 | 0 | 0.0 | |
12/04/2019 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
11/04/2019 |
5.93
|
10 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
10/04/2019 |
5.93
|
61,200 | 6.01 | 6.01 | 5.68 | 4,700 | 0 | 0.1 | |
09/04/2019 |
6.01
|
15,510 | 6.05 | 6.05 | 5.80 | 0 | 0 | 0 | |
08/04/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
05/04/2019 |
6.05
|
22,320 | 5.95 | 6.22 | 5.76 | 0 | 0 | 0 | |
04/04/2019 |
5.95
|
9,250 | 5.93 | 5.97 | 5.84 | 0 | 0 | 0 | |
03/04/2019 |
5.93
|
15,720 | 5.95 | 5.95 | 5.93 | 15,000 | 1,000 | 0.2 | |
02/04/2019 |
5.95
|
73,630 | 6.03 | 6.03 | 5.72 | 1,000 | 0 | 0.0 | |
01/04/2019 |
6.03
|
1,360 | 6.09 | 6.09 | 6.03 | 0 | 1,000 | -0.0 | |
29/03/2019 |
6.09
|
2,950 | 5.80 | 6.17 | 5.88 | 0 | 0 | 0 | |
28/03/2019 |
5.80
|
78,340 | 5.95 | 5.95 | 5.72 | 26,000 | 0 | 0.4 | |
27/03/2019 |
5.95
|
2,800 | 5.88 | 5.95 | 5.95 | 151,000 | 31,500 | 1.8 | |
26/03/2019 |
5.88
|
20 | 5.99 | 5.99 | 5.88 | 0 | 0 | 0 | |
25/03/2019 |
5.99
|
1,100 | 6.01 | 6.01 | 5.84 | 0 | 0 | 0 | |
22/03/2019 |
6.01
|
84,750 | 6.03 | 6.03 | 5.72 | 152,000 | 0 | 2.3 | |
21/03/2019 |
6.03
|
143,230 | 6.05 | 6.05 | 5.72 | 51,500 | 30,000 | 0.3 | |
20/03/2019 |
6.05
|
14,100 | 6.05 | 6.05 | 5.90 | 0 | 0 | 0 | |
19/03/2019 |
6.05
|
133,180 | 6.05 | 6.05 | 5.72 | 9,100 | 0 | 0.1 | |
18/03/2019 |
6.05
|
39,010 | 6.05 | 6.07 | 5.84 | 11,000 | 0 | 0.2 | |
15/03/2019 |
6.05
|
21,640 | 6.05 | 6.05 | 5.82 | 19,000 | 0 | 0.3 | |
14/03/2019 |
6.05
|
4,520 | 6.05 | 6.05 | 5.90 | 640,000 | 0 | 9.6 | |
13/03/2019 |
6.05
|
11,660 | 6.01 | 6.05 | 5.86 | 130,000 | 0 | 1.9 | |
12/03/2019 |
6.01
|
56,920 | 6.05 | 6.17 | 5.72 | 0 | 110 | -0.0 | |
11/03/2019 |
6.05
|
650,840 | 5.97 | 6.05 | 5.72 | 0 | 67,440 | -1.0 | |
08/03/2019 |
5.97
|
29,000 | 5.80 | 5.97 | 5.72 | 0 | 0 | 0 | |
07/03/2019 |
5.80
|
15,080 | 5.90 | 5.90 | 5.72 | 0 | 0 | 0 | |
06/03/2019 |
5.90
|
540 | 5.74 | 5.90 | 5.76 | 0 | 0 | 0 | |
05/03/2019 |
5.74
|
260 | 5.93 | 5.97 | 5.72 | 0 | 0 | 0 | |
04/03/2019 |
5.93
|
230 | 5.84 | 5.93 | 5.93 | 0 | 0 | 0 | |
01/03/2019 |
5.84
|
630 | 5.76 | 6.15 | 5.70 | 0 | 0 | 0 | |
28/02/2019 |
5.76
|
49,840 | 5.95 | 5.95 | 5.68 | 0 | 0 | 0 | |
27/02/2019 |
5.95
|
59,860 | 5.97 | 5.97 | 5.70 | 0 | 0 | 0 | |
26/02/2019 |
5.97
|
13,280 | 5.97 | 5.97 | 5.76 | 0 | 0 | 0 | |
25/02/2019 |
5.97
|
9,530 | 5.74 | 6.01 | 5.95 | 0 | 0 | 0 | |
22/02/2019 |
5.74
|
44,940 | 5.99 | 5.99 | 5.74 | 0 | 0 | 0 | |
21/02/2019 |
5.99
|
94,040 | 6.01 | 6.01 | 5.76 | 16,300 | 1,540 | 0.2 | |
20/02/2019 |
6.01
|
600 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
19/02/2019 |
6.01
|
50 | 5.93 | 6.01 | 6.01 | 125,000 | 0 | 1.8 | |
18/02/2019 |
5.93
|
2,030 | 5.88 | 5.93 | 5.84 | 0 | 0 | 0 |