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) |
-0.04 | -0.87% | 2,092,000 | -1,700 | -0.0 |
4.42
4.62
4.56
|
2 tháng
(2024-07-22) |
-0.27 | -5.69% | 3,834,700 | 57,378 | 0.3 |
4.42
4.83
4.56
|
3 tháng
(2024-06-21) |
-0.36 | -7.27% | 5,310,200 | 87,278 | 0.4 |
4.42
5.09
4.56
|
6 tháng
(2024-03-25) |
-0.78 | -14.60% | 13,582,700 | 94,078 | 0.5 |
4.39
5.43
4.56
|
12 tháng
(2023-09-25) |
-2.50 | -35.37% | 97,078,600 | 141,008 | 0.4 |
4.39
10.55
4.56
|
24 tháng
(2022-09-30) |
-1.20 | -20.85% | 128,039,000 | 37,303 | -0.2 |
2.94
10.55
4.56
|
36 tháng
(2021-10-05) |
-2.78 | -37.87% | 202,890,400 | -1,138,931 | -12.2 |
2.94
10.55
4.56
|
60 tháng
(2019-10-16) |
-1.42 | -23.79% | 275,975,450 | -1,211,581 | -9.7 |
2.59
10.55
4.56
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2019 |
8.19
|
461,920 | 8.07 | 8.42 | 7.96 | 100 | 0 | 0.0 | |
13/02/2019 |
8.07
|
160,610 | 7.84 | 8.07 | 7.80 | 0 | 0 | 0 | |
12/02/2019 |
7.84
|
70,810 | 7.73 | 7.84 | 7.65 | 0 | 0 | 0 | |
11/02/2019 |
7.73
|
44,580 | 7.65 | 7.77 | 7.64 | 0 | 0 | 0 | |
01/02/2019 |
7.65
|
86,960 | 7.65 | 7.84 | 7.64 | 0 | 0 | 0 | |
31/01/2019 |
7.65
|
98,890 | 7.62 | 7.73 | 7.60 | 0 | 0 | 0 | |
30/01/2019 |
7.62
|
54,750 | 7.73 | 7.80 | 7.62 | 0 | 0 | 0 | |
29/01/2019 |
7.73
|
73,960 | 7.88 | 7.92 | 7.69 | 0 | 0 | 0 | |
28/01/2019 |
7.88
|
73,700 | 7.77 | 7.92 | 7.73 | 0 | 60 | -0.0 | |
25/01/2019 |
7.77
|
99,890 | 7.73 | 7.84 | 7.64 | 10,000 | 0 | 0.1 | |
24/01/2019 |
7.73
|
119,160 | 7.80 | 7.80 | 7.65 | 0 | 20,000 | -0.2 | |
23/01/2019 |
7.80
|
293,590 | 8.30 | 8.34 | 7.73 | 0 | 56,000 | -0.6 | |
22/01/2019 |
8.30
|
145,440 | 8.19 | 8.38 | 8.11 | 10,000 | 0 | 0.1 | |
21/01/2019 |
8.19
|
191,310 | 8.65 | 8.65 | 8.07 | 0 | 620 | -0.0 | |
18/01/2019 |
8.65
|
330,720 | 9.26 | 9.26 | 8.65 | 12,000 | 0 | 0.1 | |
17/01/2019 |
9.26
|
260,480 | 9.95 | 9.95 | 9.26 | 16,000 | 0 | 0.2 | |
16/01/2019 |
9.95
|
124,560 | 10.56 | 10.71 | 9.83 | 3,090 | 0 | 0.0 | |
15/01/2019 |
10.56
|
503,180 | 10.06 | 10.56 | 10.10 | 40,700 | 0 | 0.6 | |
14/01/2019 |
10.06
|
920,120 | 9.41 | 10.06 | 9.41 | 39,000 | 0 | 0.5 | |
11/01/2019 |
9.41
|
275,550 | 9.18 | 9.41 | 9.14 | 25,000 | 0 | 0.3 | |
10/01/2019 |
9.18
|
65,470 | 9.22 | 9.26 | 9.14 | 38,000 | 0 | 0.5 | |
09/01/2019 |
9.22
|
66,700 | 9.18 | 9.26 | 9.14 | 0 | 0 | 0 | |
08/01/2019 |
9.18
|
144,090 | 9.22 | 9.26 | 9.14 | 0 | 0 | 0 | |
07/01/2019 |
9.22
|
205,900 | 9.11 | 9.26 | 9.07 | 0 | 0 | 0 | |
04/01/2019 |
9.11
|
77,760 | 9.18 | 9.18 | 9.03 | 0 | 0 | 0 | |
03/01/2019 |
9.18
|
318,610 | 9.26 | 9.26 | 9.11 | 0 | 0 | 0 | |
02/01/2019 |
9.26
|
337,070 | 9.26 | 9.37 | 9.18 | 0 | 0 | 0 | |
28/12/2018 |
9.26
|
84,840 | 9.33 | 9.37 | 9.18 | 0 | 0 | 0 | |
27/12/2018 |
9.33
|
396,610 | 9.18 | 9.33 | 9.18 | 0 | 0 | 0 | |
26/12/2018 |
9.18
|
400,020 | 9.03 | 9.18 | 8.99 | 0 | 0 | 0 | |
25/12/2018 |
9.03
|
424,430 | 9.18 | 9.18 | 8.80 | 0 | 0 | 0 | |
24/12/2018 |
9.18
|
98,280 | 9.18 | 9.26 | 8.95 | 0 | 0 | 0 | |
21/12/2018 |
9.18
|
122,910 | 9.30 | 9.33 | 8.91 | 0 | 0 | 0 | |
20/12/2018 |
9.30
|
296,050 | 9.18 | 9.33 | 9.03 | 2,820 | 0 | 0.0 | |
19/12/2018 |
9.18
|
179,340 | 9.03 | 9.18 | 8.88 | 0 | 0 | 0 | |
18/12/2018 |
9.03
|
538,290 | 9.18 | 9.18 | 8.65 | 840 | 0 | 0.0 | |
17/12/2018 |
9.18
|
1,073,010 | 9.41 | 9.49 | 9.03 | 0 | 0 | 0 | |
14/12/2018 |
9.41
|
242,380 | 9.72 | 9.87 | 9.26 | 13,460 | 0 | 0.2 | |
13/12/2018 |
9.72
|
363,870 | 9.18 | 9.76 | 9.18 | 0 | 0 | 0 | |
12/12/2018 |
9.18
|
184,920 | 9.64 | 9.64 | 8.99 | 0 | 0 | 0 | |
11/12/2018 |
9.64
|
141,810 | 10.33 | 10.33 | 9.64 | 5,000 | 0 | 0.1 | |
10/12/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
10/12/2018 |
10.33
|
93,030 | 11.09 | 11.17 | 10.33 | 5,030 | 0 | 0.1 | |
07/12/2018 |
11.09
|
351,830 | 11.54 | 11.54 | 10.76 | 0 | 0 | 0 | |
06/12/2018 |
11.54
|
325,830 | 11.76 | 11.83 | 10.95 | 6,970 | 0 | 0.1 | |
05/12/2018 |
11.76
|
345,720 | 11.90 | 11.90 | 11.09 | 0 | 20 | -0.0 | |
04/12/2018 |
11.90
|
364,720 | 12.31 | 12.42 | 11.46 | 5,000 | 0 | 0.1 | |
03/12/2018 |
12.31
|
257,130 | 12.16 | 12.31 | 12.12 | 0 | 0 | 0 | |
30/11/2018 |
12.16
|
274,690 | 11.90 | 12.16 | 11.76 | 8,950 | 0 | 0.1 | |
29/11/2018 |
11.90
|
189,420 | 12.12 | 12.12 | 11.61 | 0 | 0 | 0 | |
28/11/2018 |
12.12
|
286,510 | 12.64 | 12.64 | 11.76 | 2,600 | 0 | 0.0 | |
27/11/2018 |
12.64
|
305,410 | 13.08 | 13.12 | 12.42 | 0 | 0 | 0 | |
26/11/2018 |
13.08
|
444,230 | 13.41 | 13.89 | 12.86 | 0 | 500 | -0.0 | |
23/11/2018 |
13.41
|
405,620 | 12.86 | 13.48 | 12.78 | 0 | 0 | 0 | |
22/11/2018 |
12.86
|
144,350 | 12.71 | 12.86 | 12.71 | 0 | 0 | 0 | |
21/11/2018 |
12.71
|
85,760 | 12.78 | 12.78 | 12.64 | 0 | 0 | 0 | |
20/11/2018 |
12.78
|
138,720 | 12.86 | 12.86 | 12.64 | 5,720 | 45,350 | -0.7 | |
19/11/2018 |
12.86
|
201,840 | 12.71 | 12.86 | 12.64 | 5,850 | 0 | 0.1 | |
16/11/2018 |
12.71
|
156,940 | 12.64 | 12.71 | 12.53 | 0 | 0 | 0 | |
15/11/2018 |
12.64
|
151,760 | 12.56 | 12.67 | 12.49 | 9,550 | 0 | 0.2 | |
14/11/2018 |
12.56
|
103,390 | 12.56 | 12.64 | 12.49 | 520 | 0 | 0.0 | |
13/11/2018 |
12.56
|
142,260 | 12.78 | 12.78 | 12.31 | 0 | 0 | 0 | |
12/11/2018 |
12.78
|
156,470 | 12.56 | 12.82 | 12.34 | 0 | 0 | 0 | |
09/11/2018 |
12.56
|
136,210 | 12.64 | 12.64 | 12.20 | 0 | 0 | 0 | |
08/11/2018 |
12.64
|
201,130 | 13.23 | 13.34 | 12.49 | 0 | 0 | 0 | |
07/11/2018 |
13.23
|
496,060 | 12.86 | 13.30 | 12.78 | 0 | 0 | 0 | |
06/11/2018 |
12.86
|
588,900 | 13.19 | 13.19 | 12.27 | 500 | 0 | 0.0 | |
05/11/2018 |
13.19
|
139,620 | 14.14 | 14.14 | 13.19 | 0 | 0 | 0 | |
02/11/2018 |
14.14
|
900 | 15.17 | 15.17 | 14.14 | 500 | 0 | 0.0 | |
01/11/2018 |
15.17
|
2,540 | 16.31 | 16.31 | 15.17 | 2,420 | 0 | 0.0 | |
31/10/2018 |
16.31
|
496,690 | 17.52 | 18.44 | 16.31 | 20,710 | 0 | 0.5 | |
30/10/2018 |
17.52
|
891,520 | 16.39 | 17.52 | 16.53 | 41,300 | 0 | 1.0 | |
29/10/2018 |
16.39
|
908,380 | 15.32 | 16.39 | 14.25 | 62,800 | 0 | 1.3 | |
26/10/2018 |
15.32
|
674,510 | 14.33 | 15.32 | 14.33 | 0 | 830 | -0.0 | |
25/10/2018 |
14.33
|
293,820 | 13.92 | 14.33 | 13.92 | 0 | 0 | 0 | |
24/10/2018 |
13.92
|
851,670 | 13.04 | 13.92 | 13.04 | 0 | 0 | 0 | |
23/10/2018 |
13.04
|
154,260 | 12.93 | 13.08 | 12.93 | 2,000 | 0 | 0.0 | |
22/10/2018 |
12.93
|
129,890 | 12.86 | 12.93 | 12.82 | 10,210 | 0 | 0.2 | |
19/10/2018 |
12.86
|
91,450 | 12.86 | 12.86 | 12.78 | 0 | 0 | 0 | |
18/10/2018 |
12.86
|
127,650 | 12.82 | 12.90 | 12.78 | 0 | 0 | 0 | |
17/10/2018 |
12.82
|
114,060 | 12.86 | 12.90 | 12.78 | 0 | 0 | 0 | |
16/10/2018 |
12.86
|
89,520 | 12.93 | 12.97 | 12.86 | 0 | 0 | 0 | |
15/10/2018 |
12.93
|
130,850 | 12.93 | 12.97 | 12.86 | 0 | 0 | 0 | |
12/10/2018 |
12.93
|
147,900 | 12.78 | 12.93 | 12.71 | 0 | 0 | 0 | |
11/10/2018 |
12.78
|
137,050 | 12.71 | 12.78 | 12.56 | 0 | 0 | 0 | |
10/10/2018 |
12.71
|
100,340 | 12.71 | 12.78 | 12.64 | 100 | 0 | 0.0 | |
09/10/2018 |
12.71
|
102,910 | 12.86 | 12.86 | 12.67 | 0 | 0 | 0 | |
08/10/2018 |
12.86
|
150,900 | 12.71 | 12.86 | 12.60 | 0 | 0 | 0 | |
05/10/2018 |
12.71
|
87,060 | 12.78 | 12.78 | 12.64 | 0 | 0 | 0 | |
04/10/2018 |
12.78
|
130,720 | 12.93 | 12.97 | 12.71 | 33,140 | 0 | 0.6 | |
03/10/2018 |
12.93
|
395,950 | 12.64 | 12.93 | 12.56 | 0 | 0 | 0 | |
02/10/2018 |
12.64
|
135,800 | 12.49 | 12.67 | 12.42 | 0 | 0 | 0 | |
01/10/2018 |
12.49
|
84,440 | 12.56 | 12.56 | 12.34 | 0 | 0 | 0 | |
28/09/2018 |
12.56
|
134,250 | 12.86 | 12.86 | 12.56 | 0 | 0 | 0 | |
27/09/2018 |
12.86
|
187,790 | 12.86 | 13.23 | 12.64 | 100 | 0 | 0.0 | |
26/09/2018 |
12.86
|
391,650 | 12.05 | 12.86 | 12.05 | 0 | 0 | 0 | |
25/09/2018 |
12.05
|
66,630 | 12.05 | 12.05 | 11.87 | 0 | 0 | 0 | |
24/09/2018 |
12.05
|
82,490 | 12.12 | 12.23 | 11.94 | 400 | 0 | 0.0 | |
21/09/2018 |
12.12
|
87,430 | 12.34 | 12.34 | 12.05 | 0 | 0 | 0 | |
20/09/2018 |
12.34
|
70,960 | 12.42 | 12.49 | 12.20 | 0 | 0 | 0 | |
19/09/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
19/09/2018 |
12.42
|
209,370 | 12.05 | 12.56 | 12.12 | 500 | 0 | 0.0 |