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) |
4.30 | 10.12% | 73,100 | 0 | 0 |
42.50
47.50
46.80
|
2 tháng
(2024-07-22) |
4.80 | 11.43% | 104,300 | 0 | 0 |
41.20
47.50
46.80
|
3 tháng
(2024-06-21) |
5.20 | 12.50% | 157,100 | 0 | 0 |
41.20
47.50
46.80
|
6 tháng
(2024-03-25) |
4.90 | 11.69% | 364,100 | 0 | 0 |
40.20
47.50
46.80
|
12 tháng
(2023-09-25) |
0.22 | 0.48% | 885,700 | 0 | 0 |
40.20
47.93
46.80
|
24 tháng
(2022-09-30) |
-4.23 | -8.28% | 1,620,671 | -82,320 | -7.5 |
38.55
55.33
46.80
|
36 tháng
(2021-10-05) |
25.89 | 123.79% | 1,842,479 | -83,620 | -7.6 |
20.91
55.33
46.80
|
60 tháng
(2019-10-16) |
30.66 | 189.88% | 2,402,753 | -26,620 | -4.1 |
8.22
55.33
46.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/02/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
12/02/2019 |
8.44
|
100 | 7.49 | 8.44 | 8.44 | 0 | 0 | 0 | |
11/02/2019 |
7.49
|
100 | 6.53 | 7.49 | 7.49 | 0 | 0 | 0 | |
01/02/2019 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
31/01/2019 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
30/01/2019 |
6.53
|
0 | 6.63 | 6.53 | 6.53 | 0 | 0 | 0 | |
29/01/2019 |
6.63
|
1,100 | 6.18 | 6.63 | 5.57 | 0 | 0 | 0 | |
28/01/2019 |
6.18
|
4,400 | 6.64 | 6.64 | 6.01 | 0 | 0 | 0 | |
25/01/2019 |
6.64
|
100 | 5.79 | 6.64 | 6.64 | 0 | 0 | 0 | |
24/01/2019 |
5.79
|
100 | 6.77 | 6.77 | 5.79 | 0 | 0 | 0 | |
23/01/2019 |
6.77
|
200 | 6.48 | 6.77 | 6.77 | 0 | 0 | 0 | |
22/01/2019 |
6.48
|
300 | 7.62 | 8.68 | 6.48 | 0 | 0 | 0 | |
21/01/2019 |
7.62
|
100 | 7.05 | 7.62 | 7.62 | 0 | 0 | 0 | |
18/01/2019 |
7.05
|
400 | 6.31 | 7.05 | 5.41 | 0 | 0 | 0 | |
17/01/2019 |
6.31
|
800 | 6.17 | 6.31 | 5.32 | 0 | 0 | 0 | |
16/01/2019 |
6.17
|
400 | 6.07 | 6.17 | 6.17 | 0 | 0 | 0 | |
15/01/2019 |
6.07
|
2,900 | 6.07 | 6.09 | 6.07 | 0 | 0 | 0 | |
14/01/2019 |
6.07
|
500 | 6.07 | 6.07 | 5.39 | 0 | 0 | 0 | |
11/01/2019 |
6.07
|
3,000 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
10/01/2019 |
6.07
|
1,700 | 6.61 | 6.61 | 5.71 | 0 | 0 | 0 | |
09/01/2019 |
6.61
|
100 | 6.15 | 6.61 | 6.61 | 0 | 0 | 0 | |
08/01/2019 |
6.15
|
300 | 6.03 | 6.15 | 5.16 | 0 | 0 | 0 | |
07/01/2019 |
6.03
|
200 | 6.01 | 6.03 | 5.25 | 0 | 0 | 0 | |
04/01/2019 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
03/01/2019 |
6.01
|
400 | 5.85 | 6.01 | 6.01 | 0 | 0 | 0 | |
02/01/2019 |
5.85
|
100 | 5.99 | 5.99 | 5.85 | 0 | 0 | 0 | |
28/12/2018 |
5.99
|
1,400 | 6.66 | 7.51 | 5.99 | 0 | 0 | 0 | |
27/12/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
26/12/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
25/12/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
24/12/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
21/12/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
20/12/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
19/12/2018 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
18/12/2018 |
6.66
|
100 | 5.84 | 6.66 | 6.66 | 0 | 0 | 0 | |
17/12/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
14/12/2018 |
5.84
|
100 | 5.52 | 5.84 | 5.84 | 0 | 0 | 0 | |
13/12/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
13/12/2018 |
5.52
|
3,000 | 6.39 | 6.39 | 5.52 | 0 | 0 | 0 | |
12/12/2018 |
6.39
|
5,100 | 5.80 | 6.39 | 4.94 | 0 | 0 | 0 | |
11/12/2018 |
5.80
|
3,800 | 5.78 | 6.33 | 5.80 | 0 | 0 | 0 | |
10/12/2018 |
5.78
|
5,400 | 5.64 | 5.78 | 5.49 | 0 | 0 | 0 | |
07/12/2018 |
5.64
|
3,900 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
06/12/2018 |
5.64
|
200 | 5.58 | 5.64 | 5.64 | 0 | 0 | 0 | |
05/12/2018 |
5.58
|
4,000 | 5.63 | 5.63 | 5.58 | 0 | 0 | 0 | |
04/12/2018 |
5.63
|
500 | 5.49 | 5.63 | 5.63 | 0 | 0 | 0 | |
03/12/2018 |
5.49
|
2,800 | 5.63 | 5.63 | 5.49 | 0 | 0 | 0 | |
30/11/2018 |
5.63
|
550 | 5.58 | 5.63 | 5.63 | 0 | 0 | 0 | |
29/11/2018 |
5.58
|
4,000 | 5.60 | 6.39 | 5.51 | 0 | 0 | 0 | |
28/11/2018 |
5.60
|
3,600 | 6.30 | 6.30 | 5.57 | 0 | 0 | 0 | |
27/11/2018 |
6.30
|
100 | 5.49 | 6.30 | 6.30 | 0 | 0 | 0 | |
26/11/2018 |
5.49
|
1,000 | 5.63 | 5.63 | 5.49 | 0 | 0 | 0 | |
23/11/2018 |
5.63
|
1,800 | 5.05 | 5.78 | 5.34 | 0 | 0 | 0 | |
22/11/2018 |
5.05
|
1,000 | 6.22 | 6.22 | 5.05 | 0 | 0 | 0 | |
21/11/2018 |
6.22
|
900 | 5.78 | 6.22 | 5.23 | 0 | 0 | 0 | |
20/11/2018 |
5.78
|
1,000 | 7.27 | 7.57 | 5.78 | 0 | 0 | 0 | |
19/11/2018 |
7.27
|
300 | 6.83 | 7.27 | 5.81 | 0 | 0 | 0 | |
16/11/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
15/11/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
14/11/2018 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
13/11/2018 |
6.83
|
100 | 6.08 | 6.83 | 6.83 | 0 | 0 | 0 | |
12/11/2018 |
6.08
|
4,500 | 6.43 | 7.27 | 5.48 | 0 | 0 | 0 | |
09/11/2018 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
08/11/2018 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
07/11/2018 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
06/11/2018 |
6.43
|
400 | 5.63 | 6.43 | 6.43 | 0 | 0 | 0 | |
05/11/2018 |
5.63
|
1,500 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
02/11/2018 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
01/11/2018 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
31/10/2018 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
30/10/2018 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
29/10/2018 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
26/10/2018 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
25/10/2018 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
24/10/2018 |
5.63
|
500 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
23/10/2018 |
5.63
|
3,500 | 5.48 | 5.63 | 4.64 | 0 | 0 | 0 | |
22/10/2018 |
5.48
|
1,000 | 5.48 | 5.48 | 4.65 | 0 | 0 | 0 | |
19/10/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
18/10/2018 |
5.48
|
1,200 | 5.63 | 5.63 | 5.48 | 0 | 0 | 0 | |
17/10/2018 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
16/10/2018 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
15/10/2018 |
5.63
|
2,000 | 5.78 | 5.78 | 5.63 | 0 | 0 | 0 | |
12/10/2018 |
5.78
|
0 | 5.63 | 5.78 | 5.78 | 0 | 0 | 0 | |
11/10/2018 |
5.63
|
600 | 5.32 | 6.54 | 5.63 | 0 | 0 | 0 | |
10/10/2018 |
5.32
|
200 | 6.22 | 6.22 | 5.32 | 0 | 0 | 0 | |
09/10/2018 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
08/10/2018 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
05/10/2018 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
04/10/2018 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
03/10/2018 |
6.22
|
800 | 5.45 | 6.22 | 6.22 | 0 | 0 | 0 | |
02/10/2018 |
5.45
|
0 | 5.48 | 5.45 | 5.45 | 0 | 0 | 0 | |
01/10/2018 |
5.48
|
500 | 5.80 | 5.80 | 5.32 | 0 | 0 | 0 | |
28/09/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
27/09/2018 |
5.80
|
0 | 5.78 | 5.80 | 5.80 | 0 | 0 | 0 | |
26/09/2018 |
5.78
|
2,800 | 5.61 | 6.36 | 5.48 | 0 | 0 | 0 | |
25/09/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
24/09/2018 |
5.61
|
100 | 5.34 | 5.61 | 5.61 | 0 | 0 | 0 | |
21/09/2018 |
5.34
|
2,300 | 5.48 | 5.48 | 5.19 | 0 | 0 | 0 | |
20/09/2018 |
5.48
|
900 | 6.07 | 6.07 | 5.17 | 0 | 0 | 0 | |
19/09/2018 |
6.07
|
200 | 6.68 | 6.68 | 5.69 | 0 | 0 | 0 | |
18/09/2018 |
6.68
|
100 | 5.93 | 6.68 | 6.68 | 0 | 0 | 0 |