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) |
-1.10 | -13.10% | 827,400 | 0 | 0 |
7.20
8.40
7.30
|
2 tháng
(2024-07-22) |
0 | 0% | 2,690,800 | -500 | -0.0 |
7
8.50
7.30
|
3 tháng
(2024-06-21) |
-0.90 | -10.98% | 5,190,800 | -500 | -0.0 |
7
8.50
7.30
|
6 tháng
(2024-03-25) |
1.80 | 32.73% | 8,737,800 | -800 | -0.0 |
5.30
8.50
7.30
|
12 tháng
(2023-09-25) |
1.40 | 23.73% | 9,887,900 | -800 | -0.0 |
5
8.50
7.30
|
24 tháng
(2022-09-30) |
-0.27 | -3.59% | 15,653,099 | -400 | -0.1 |
3.93
8.50
7.30
|
36 tháng
(2021-10-05) |
-2.04 | -21.86% | 36,445,191 | -13,800 | -0.3 |
3.93
21.53
7.30
|
60 tháng
(2019-10-16) |
3.80 | 108.61% | 53,919,088 | -152,325 | -1.1 |
2.43
21.53
7.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/02/2019 |
4.28
|
20,500 | 4.28 | 4.28 | 4.18 | 0 | 0 | 0 | |
11/02/2019 |
4.28
|
5,000 | 4.18 | 4.28 | 4.28 | 0 | 0 | 0 | |
01/02/2019 |
4.18
|
1,900 | 4.28 | 4.28 | 4.18 | 0 | 0 | 0 | |
31/01/2019 |
4.28
|
700 | 4.28 | 4.28 | 4.08 | 0 | 0 | 0 | |
30/01/2019 |
4.28
|
8,100 | 4.18 | 4.28 | 4.08 | 0 | 0 | 0 | |
29/01/2019 |
4.18
|
200 | 4.18 | 4.18 | 4.08 | 0 | 0 | 0 | |
28/01/2019 |
4.18
|
100 | 4.28 | 4.28 | 4.18 | 0 | 0 | 0 | |
25/01/2019 |
4.28
|
18,200 | 4.47 | 4.47 | 4.18 | 0 | 0 | 0 | |
24/01/2019 |
4.47
|
1,700 | 4.18 | 4.47 | 4.28 | 0 | 0 | 0 | |
23/01/2019 |
4.18
|
17,400 | 4.37 | 4.37 | 4.08 | 0 | 0 | 0 | |
22/01/2019 |
4.37
|
4,000 | 4.18 | 4.37 | 4.18 | 0 | 0 | 0 | |
21/01/2019 |
4.18
|
13,220 | 4.47 | 4.47 | 4.18 | 0 | 0 | 0 | |
18/01/2019 |
4.47
|
6,200 | 4.37 | 4.47 | 4.37 | 0 | 0 | 0 | |
17/01/2019 |
4.37
|
6,800 | 4.37 | 4.37 | 4.28 | 0 | 0 | 0 | |
16/01/2019 |
4.37
|
7,900 | 4.47 | 4.47 | 4.37 | 0 | 0 | 0 | |
15/01/2019 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
14/01/2019 |
4.47
|
0 | 4.37 | 4.47 | 4.47 | 0 | 0 | 0 | |
11/01/2019 |
4.37
|
2,400 | 4.47 | 4.57 | 4.37 | 0 | 0 | 0 | |
10/01/2019 |
4.47
|
11,000 | 4.47 | 4.47 | 4.37 | 0 | 0 | 0 | |
09/01/2019 |
4.47
|
13,210 | 4.57 | 4.57 | 4.37 | 0 | 0 | 0 | |
08/01/2019 |
4.57
|
4,200 | 4.57 | 4.67 | 4.47 | 0 | 0 | 0 | |
07/01/2019 |
4.57
|
2,340 | 4.47 | 4.67 | 4.37 | 0 | 0 | 0 | |
04/01/2019 |
4.47
|
27,400 | 4.37 | 4.47 | 3.89 | 0 | 0 | 0 | |
03/01/2019 |
4.37
|
9,600 | 4.76 | 4.76 | 4.18 | 2,000 | 0 | 0.0 | |
02/01/2019 |
4.76
|
0 | 4.67 | 4.76 | 4.76 | 0 | 0 | 0 | |
28/12/2018 |
4.67
|
200 | 4.57 | 4.76 | 4.67 | 0 | 0 | 0 | |
27/12/2018 |
4.57
|
100 | 4.47 | 4.57 | 4.57 | 0 | 0 | 0 | |
26/12/2018 |
4.47
|
3,000 | 4.67 | 4.67 | 4.47 | 0 | 0 | 0 | |
25/12/2018 |
4.67
|
5,900 | 4.57 | 4.67 | 4.37 | 0 | 0 | 0 | |
24/12/2018 |
4.57
|
710 | 4.57 | 4.67 | 4.57 | 0 | 0 | 0 | |
21/12/2018 |
4.57
|
3,900 | 4.67 | 4.67 | 4.57 | 0 | 0 | 0 | |
20/12/2018 |
4.67
|
3,900 | 4.57 | 4.76 | 4.67 | 0 | 0 | 0 | |
19/12/2018 |
4.57
|
1,200 | 4.67 | 4.67 | 4.57 | 0 | 0 | 0 | |
18/12/2018 |
4.67
|
1,000 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
17/12/2018 |
4.67
|
9,810 | 4.67 | 4.67 | 4.57 | 0 | 0 | 0 | |
14/12/2018 |
4.67
|
800 | 4.76 | 4.76 | 4.67 | 0 | 0 | 0 | |
13/12/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
12/12/2018 |
4.76
|
6,000 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
11/12/2018 |
4.76
|
700 | 4.86 | 4.86 | 4.76 | 0 | 0 | 0 | |
10/12/2018 |
4.86
|
1,700 | 4.86 | 4.96 | 4.76 | 0 | 0 | 0 | |
07/12/2018 |
4.86
|
21,000 | 4.76 | 4.86 | 4.76 | 0 | 0 | 0 | |
06/12/2018 |
4.76
|
2,900 | 4.76 | 4.86 | 4.76 | 0 | 0 | 0 | |
05/12/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
04/12/2018 |
4.76
|
2,520 | 4.76 | 4.86 | 4.76 | 0 | 0 | 0 | |
03/12/2018 |
4.76
|
400 | 4.57 | 4.76 | 4.67 | 0 | 0 | 0 | |
30/11/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
29/11/2018 |
4.57
|
5,120 | 4.57 | 4.57 | 4.37 | 0 | 0 | 0 | |
28/11/2018 |
4.57
|
7,500 | 4.67 | 4.67 | 4.57 | 0 | 0 | 0 | |
27/11/2018 |
4.67
|
6,200 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
26/11/2018 |
4.67
|
6,700 | 4.57 | 4.67 | 4.67 | 0 | 0 | 0 | |
23/11/2018 |
4.57
|
4,600 | 4.67 | 4.67 | 4.57 | 0 | 0 | 0 | |
22/11/2018 |
4.67
|
3,000 | 4.76 | 4.76 | 4.57 | 0 | 0 | 0 | |
21/11/2018 |
4.76
|
5,800 | 4.67 | 4.76 | 4.57 | 0 | 0 | 0 | |
20/11/2018 |
4.67
|
1,600 | 4.86 | 4.86 | 4.67 | 0 | 0 | 0 | |
19/11/2018 |
4.86
|
100 | 4.57 | 4.86 | 4.86 | 0 | 0 | 0 | |
16/11/2018 |
4.57
|
5,300 | 4.57 | 4.57 | 4.47 | 0 | 0 | 0 | |
15/11/2018 |
4.57
|
9,800 | 4.67 | 4.67 | 4.57 | 0 | 0 | 0 | |
14/11/2018 |
4.67
|
8,510 | 4.67 | 4.76 | 4.67 | 0 | 0 | 0 | |
13/11/2018 |
4.67
|
3,100 | 4.76 | 4.76 | 4.57 | 0 | 0 | 0 | |
12/11/2018 |
4.76
|
26,100 | 4.67 | 4.76 | 4.67 | 14,700 | 2,000 | 0.1 | |
09/11/2018 |
4.67
|
10,900 | 4.76 | 4.76 | 4.67 | 5,800 | 1,000 | 0.0 | |
08/11/2018 |
4.76
|
17,502 | 4.86 | 4.86 | 4.67 | 9,700 | 2,000 | 0.0 | |
07/11/2018 |
4.86
|
1,020 | 4.76 | 4.86 | 4.67 | 0 | 0 | 0 | |
06/11/2018 |
4.76
|
6,700 | 4.67 | 4.76 | 4.67 | 0 | 0 | 0 | |
05/11/2018 |
4.67
|
1,412 | 4.76 | 4.76 | 4.67 | 0 | 0 | 0 | |
02/11/2018 |
4.76
|
2,353 | 4.76 | 4.76 | 4.76 | 53 | 0 | 0.0 | |
01/11/2018 |
4.76
|
12,900 | 4.67 | 4.76 | 4.67 | 0 | 0 | 0 | |
31/10/2018 |
4.67
|
6,700 | 4.67 | 4.76 | 4.67 | 0 | 0 | 0 | |
30/10/2018 |
4.67
|
4,200 | 4.67 | 4.76 | 4.57 | 0 | 0 | 0 | |
29/10/2018 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
26/10/2018 |
4.67
|
3,680 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
25/10/2018 |
4.67
|
4,400 | 4.76 | 4.76 | 4.57 | 0 | 0 | 0 | |
24/10/2018 |
4.76
|
2,420 | 4.67 | 4.76 | 4.67 | 0 | 0 | 0 | |
23/10/2018 |
4.67
|
5,900 | 4.76 | 4.76 | 4.67 | 0 | 0 | 0 | |
22/10/2018 |
4.76
|
4,900 | 4.76 | 4.86 | 4.76 | 0 | 0 | 0 | |
19/10/2018 |
4.76
|
3,400 | 4.86 | 4.86 | 4.76 | 0 | 0 | 0 | |
18/10/2018 |
4.86
|
14,500 | 4.76 | 4.86 | 4.76 | 0 | 0 | 0 | |
17/10/2018 |
4.76
|
7,200 | 4.67 | 4.96 | 4.76 | 0 | 0 | 0 | |
16/10/2018 |
4.67
|
24,100 | 4.76 | 5.05 | 4.67 | 100 | 0 | 0.0 | |
15/10/2018 |
4.76
|
41,560 | 5.15 | 5.15 | 4.57 | 0 | 0 | 0 | |
12/10/2018 |
5.15
|
9,200 | 4.86 | 5.15 | 4.76 | 0 | 100 | -0.0 | |
11/10/2018 |
4.86
|
101,204 | 5.15 | 5.15 | 4.47 | 0 | 0 | 0 | |
10/10/2018 |
5.15
|
6,800 | 5.05 | 5.25 | 5.05 | 0 | 0 | 0 | |
09/10/2018 |
5.05
|
17,010 | 5.05 | 5.35 | 5.05 | 0 | 0 | 0 | |
08/10/2018 |
5.05
|
29,730 | 5.35 | 5.35 | 5.05 | 0 | 0 | 0 | |
05/10/2018 |
5.35
|
36,310 | 5.44 | 5.64 | 5.15 | 0 | 0 | 0 | |
04/10/2018 |
5.44
|
3,429 | 5.44 | 5.44 | 5.35 | 0 | 0 | 0 | |
03/10/2018 |
5.44
|
9,410 | 5.64 | 5.64 | 5.44 | 0 | 0 | 0 | |
02/10/2018 |
5.64
|
47,510 | 5.64 | 5.74 | 5.54 | 0 | 0 | 0 | |
01/10/2018 |
5.64
|
19,600 | 5.54 | 5.74 | 5.54 | 0 | 0 | 0 | |
28/09/2018 |
5.54
|
50,602 | 5.64 | 5.74 | 5.54 | 0 | 0 | 0 | |
27/09/2018 |
5.64
|
61,900 | 5.44 | 5.64 | 5.54 | 0 | 0 | 0 | |
26/09/2018 |
5.44
|
27,100 | 5.35 | 5.44 | 5.35 | 0 | 0 | 0 | |
25/09/2018 |
5.35
|
81,000 | 5.35 | 5.54 | 5.35 | 0 | 0 | 0 | |
24/09/2018 |
5.35
|
35,960 | 5.35 | 5.64 | 5.35 | 0 | 0 | 0 | |
21/09/2018 |
5.35
|
21,300 | 5.35 | 5.54 | 5.25 | 0 | 0 | 0 | |
20/09/2018 |
5.35
|
36,600 | 5.54 | 5.54 | 5.25 | 0 | 0 | 0 | |
19/09/2018: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
19/09/2018 |
5.54
|
27,338 | 5.05 | 5.74 | 5.25 | 0 | 0 | 0 | |
18/09/2018 |
5.05
|
22,200 | 5.43 | 5.43 | 5.05 | 0 | 0 | 0 | |
17/09/2018 |
5.43
|
44,928 | 5.52 | 5.62 | 5.43 | 0 | 0 | 0 |