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) |
|
15/02/2019 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
14/02/2019 |
5.91
|
670 | 5.99 | 5.99 | 5.58 | 60 | 0 | 0.0 | |
13/02/2019 |
5.99
|
80 | 5.92 | 5.99 | 5.99 | 10 | 0 | 0.0 | |
12/02/2019 |
5.92
|
20 | 6.01 | 6.10 | 5.92 | 0 | 0 | 0 | |
11/02/2019 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
01/02/2019 |
6.01
|
40 | 5.90 | 6.01 | 6.01 | 40 | 0 | 0.0 | |
31/01/2019 |
5.90
|
7,010 | 5.90 | 6.10 | 5.49 | 20 | 0 | 0.0 | |
30/01/2019 |
5.90
|
3,650 | 5.90 | 6.30 | 5.90 | 260 | 0 | 0.0 | |
29/01/2019 |
5.90
|
4,360 | 6.10 | 6.10 | 5.74 | 10 | 0 | 0.0 | |
28/01/2019 |
6.10
|
8,020 | 5.74 | 6.10 | 5.72 | 220 | 0 | 0.0 | |
25/01/2019 |
5.74
|
7,880 | 5.47 | 5.74 | 5.47 | 50 | 4,200 | -0.1 | |
24/01/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
23/01/2019 |
5.47
|
10 | 5.29 | 5.47 | 5.47 | 10 | 0 | 0.0 | |
22/01/2019 |
5.29
|
200 | 5.38 | 5.38 | 5.11 | 10 | 0 | 0.0 | |
21/01/2019 |
5.38
|
40 | 5.42 | 5.42 | 5.20 | 20 | 0 | 0.0 | |
18/01/2019 |
5.42
|
10 | 5.29 | 5.42 | 5.42 | 10 | 0 | 0.0 | |
17/01/2019 |
5.29
|
240 | 5.06 | 5.29 | 5.06 | 40 | 0 | 0.0 | |
16/01/2019 |
5.06
|
1,020 | 5.43 | 5.43 | 5.06 | 0 | 890 | -0.0 | |
15/01/2019 |
5.43
|
10 | 5.83 | 5.83 | 5.43 | 0 | 0 | 0 | |
14/01/2019 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
11/01/2019 |
5.83
|
10 | 5.65 | 5.83 | 5.83 | 10 | 0 | 0.0 | |
10/01/2019 |
5.65
|
1,020 | 5.34 | 5.65 | 4.97 | 40 | 1,000 | -0.0 | |
09/01/2019 |
5.34
|
20 | 5.73 | 5.83 | 5.34 | 10 | 10 | 0.0 | |
08/01/2019 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
07/01/2019 |
5.73
|
10 | 5.64 | 5.73 | 5.73 | 10 | 0 | 0.0 | |
04/01/2019 |
5.64
|
20 | 5.64 | 5.64 | 5.64 | 20 | 0 | 0.0 | |
03/01/2019 |
5.64
|
300 | 5.83 | 5.83 | 5.43 | 150 | 0 | 0.0 | |
02/01/2019 |
5.83
|
60 | 5.76 | 5.83 | 5.36 | 50 | 0 | 0.0 | |
28/12/2018 |
5.76
|
120 | 5.74 | 5.83 | 5.65 | 110 | 0 | 0.0 | |
27/12/2018 |
5.74
|
4,460 | 5.72 | 5.83 | 5.35 | 30 | 0 | 0.0 | |
26/12/2018 |
5.72
|
80 | 5.79 | 5.79 | 5.39 | 60 | 0 | 0.0 | |
25/12/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
24/12/2018 |
5.79
|
20 | 5.92 | 6.01 | 5.79 | 10 | 0 | 0.0 | |
21/12/2018 |
5.92
|
10 | 5.83 | 5.92 | 5.92 | 10 | 0 | 0.0 | |
20/12/2018 |
5.83
|
20 | 5.74 | 5.83 | 5.78 | 20 | 0 | 0.0 | |
19/12/2018 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
18/12/2018 |
5.74
|
10 | 5.63 | 5.74 | 5.74 | 10 | 0 | 0.0 | |
17/12/2018 |
5.63
|
60 | 5.29 | 5.63 | 5.63 | 10 | 0 | 0.0 | |
14/12/2018 |
5.29
|
520 | 5.67 | 5.67 | 5.29 | 0 | 0 | 0 | |
13/12/2018 |
5.67
|
80 | 5.74 | 5.74 | 5.67 | 0 | 0 | 0 | |
12/12/2018 |
5.74
|
10 | 5.47 | 5.74 | 5.74 | 10 | 0 | 0.0 | |
11/12/2018 |
5.47
|
30 | 5.65 | 5.74 | 5.47 | 20 | 0 | 0.0 | |
10/12/2018 |
5.65
|
10 | 5.38 | 5.65 | 5.65 | 10 | 0 | 0.0 | |
07/12/2018 |
5.38
|
3,790 | 5.38 | 5.56 | 5.13 | 50 | 0 | 0.0 | |
06/12/2018 |
5.38
|
3,260 | 5.56 | 5.56 | 5.38 | 10 | 0 | 0.0 | |
05/12/2018 |
5.56
|
190 | 5.56 | 5.65 | 5.56 | 20 | 0 | 0.0 | |
04/12/2018 |
5.56
|
1,550 | 5.56 | 5.65 | 5.18 | 30 | 0 | 0.0 | |
03/12/2018 |
5.56
|
160 | 5.74 | 5.83 | 5.56 | 30 | 0 | 0.0 | |
30/11/2018 |
5.74
|
20 | 5.56 | 5.92 | 5.74 | 10 | 0 | 0.0 | |
29/11/2018 |
5.56
|
2,630 | 5.74 | 5.83 | 5.56 | 40 | 0 | 0.0 | |
28/11/2018 |
5.74
|
360 | 5.92 | 5.92 | 5.74 | 0 | 0 | 0 | |
27/11/2018 |
5.92
|
30 | 5.74 | 5.92 | 5.92 | 30 | 0 | 0.0 | |
26/11/2018 |
5.74
|
150 | 5.42 | 5.79 | 5.74 | 10 | 0 | 0 | |
23/11/2018 |
5.42
|
20 | 5.56 | 5.88 | 5.42 | 0 | 0 | 0 | |
22/11/2018 |
5.56
|
20 | 5.88 | 5.88 | 5.56 | 0 | 0 | 0 | |
21/11/2018 |
5.88
|
30 | 5.88 | 5.88 | 5.88 | 30 | 0 | 0.0 | |
20/11/2018 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
19/11/2018 |
5.88
|
40 | 5.88 | 6.06 | 5.88 | 20 | 0 | 0.0 | |
16/11/2018 |
5.88
|
390 | 5.85 | 5.88 | 5.56 | 320 | 300 | 0.0 | |
15/11/2018 |
5.85
|
10 | 5.90 | 5.90 | 5.85 | 0 | 0 | 0 | |
14/11/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/11/2018 |
5.90
|
550 | 5.70 | 5.92 | 5.38 | 520 | 0 | 0.0 | |
13/11/2018 |
5.70
|
10 | 5.72 | 5.72 | 5.70 | 0 | 0 | 0 | |
12/11/2018 |
5.72
|
40 | 5.64 | 5.72 | 5.65 | 40 | 0 | 0.0 | |
09/11/2018 |
5.64
|
110 | 5.57 | 5.64 | 5.64 | 110 | 0 | 0.0 | |
08/11/2018 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
07/11/2018 |
5.57
|
30 | 5.43 | 5.57 | 5.57 | 30 | 0 | 0.0 | |
06/11/2018 |
5.43
|
240 | 5.57 | 5.65 | 5.31 | 40 | 0 | 0.0 | |
05/11/2018 |
5.57
|
320 | 5.57 | 5.65 | 5.31 | 280 | 0 | 0.0 | |
02/11/2018 |
5.57
|
30 | 5.64 | 5.65 | 5.57 | 10 | 0 | 0.0 | |
01/11/2018 |
5.64
|
70 | 5.48 | 5.64 | 5.48 | 70 | 0 | 0.0 | |
31/10/2018 |
5.48
|
130 | 5.31 | 5.48 | 5.31 | 130 | 0 | 0.0 | |
30/10/2018 |
5.31
|
10 | 5.14 | 5.31 | 5.31 | 10 | 0 | 0.0 | |
29/10/2018 |
5.14
|
1,540 | 4.97 | 5.31 | 5.05 | 120 | 1,000 | -0.0 | |
26/10/2018 |
4.97
|
510 | 5.03 | 5.03 | 4.69 | 10 | 10 | 0 | |
25/10/2018 |
5.03
|
790 | 5.05 | 5.05 | 4.97 | 260 | 0 | 0.0 | |
24/10/2018 |
5.05
|
570 | 5.31 | 5.31 | 4.97 | 30 | 0 | 0.0 | |
23/10/2018 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
22/10/2018 |
5.31
|
20 | 5.31 | 5.68 | 5.31 | 10 | 0 | 0.0 | |
19/10/2018 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
18/10/2018 |
5.31
|
10 | 5.14 | 5.31 | 5.31 | 10 | 0 | 0.0 | |
17/10/2018 |
5.14
|
10 | 5.09 | 5.14 | 5.14 | 10 | 0 | 0.0 | |
16/10/2018 |
5.09
|
50 | 5.09 | 5.09 | 5.09 | 50 | 0 | 0.0 | |
15/10/2018 |
5.09
|
350 | 5.05 | 5.11 | 4.97 | 40 | 280 | -0.0 | |
12/10/2018 |
5.05
|
1,220 | 4.96 | 5.05 | 4.95 | 10 | 10 | 0 | |
11/10/2018 |
4.96
|
8,930 | 5.05 | 5.05 | 4.80 | 130 | 0 | 0.0 | |
10/10/2018 |
5.05
|
5,340 | 4.97 | 5.05 | 4.97 | 40 | 0 | 0.0 | |
09/10/2018 |
4.97
|
2,010 | 4.96 | 4.97 | 4.88 | 10 | 0 | 0.0 | |
08/10/2018 |
4.96
|
3,460 | 4.96 | 4.97 | 4.80 | 60 | 0 | 0.0 | |
05/10/2018 |
4.96
|
2,440 | 4.83 | 4.97 | 4.80 | 210 | 0 | 0.0 | |
04/10/2018 |
4.83
|
10 | 5.11 | 5.11 | 4.83 | 0 | 0 | 0 | |
03/10/2018 |
5.11
|
1,320 | 5.14 | 5.28 | 4.83 | 120 | 10 | 0.0 | |
02/10/2018 |
5.14
|
2,520 | 5.28 | 5.28 | 4.92 | 20 | 0 | 0.0 | |
01/10/2018 |
5.28
|
90 | 5.22 | 5.31 | 5.28 | 10 | 0 | 0.0 | |
28/09/2018 |
5.22
|
1,700 | 5.11 | 5.28 | 4.97 | 200 | 0 | 0.0 | |
27/09/2018 |
5.11
|
1,560 | 5.48 | 5.48 | 5.11 | 20 | 640 | -0.0 | |
26/09/2018 |
5.48
|
20 | 5.28 | 5.48 | 5.41 | 0 | 0 | 0 | |
25/09/2018 |
5.28
|
3,680 | 5.28 | 5.48 | 4.97 | 0 | 0 | 0 | |
24/09/2018 |
5.28
|
1,720 | 4.97 | 5.28 | 4.97 | 30 | 450 | -0.0 | |
21/09/2018 |
4.97
|
2,380 | 5.14 | 5.50 | 4.80 | 50 | 0 | 0.0 | |
20/09/2018 |
5.14
|
90 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |