Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
1.20 | 61.86% | 67,307,100 | 108,600 | 0.3 |
1.94
3.18
3.15
|
2 tháng
(2025-05-26) |
1.14 | 57% | 88,931,300 | -281,500 | -0.4 |
1.85
3.18
3.15
|
3 tháng
(2025-04-28) |
1.27 | 67.91% | 134,012,500 | -1,047,700 | -1.1 |
1.70
3.18
3.15
|
6 tháng
(2025-02-03) |
-1.11 | -26.12% | 239,622,500 | 942,999 | 3.3 |
1.70
4.72
3.15
|
12 tháng
(2024-07-30) |
-2.39 | -43.22% | 346,641,700 | 950,126 | 3.2 |
1.70
6
3.15
|
24 tháng
(2023-08-07) |
-5.02 | -61.54% | 805,951,300 | 594,051 | -1.1 |
1.70
8.50
3.15
|
36 tháng
(2022-08-10) |
-7.25 | -69.79% | 1,156,457,000 | 621,030 | -3.3 |
1.70
10.43
3.15
|
60 tháng
(2020-08-20) |
-0.73 | -18.89% | 1,413,136,460 | -3,301,259 | -99.9 |
1.70
20.46
3.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/12/2019 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
12/12/2019 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
11/12/2019 |
4.26
|
210 | 4.24 | 4.31 | 4.26 | 0 | 0 | 0 | |
10/12/2019 |
4.24
|
2,650 | 4.06 | 4.24 | 4.06 | 0 | 0 | 0 | |
09/12/2019 |
4.06
|
10 | 4.13 | 4.13 | 4.06 | 0 | 0 | 0 | |
06/12/2019 |
4.13
|
80 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
05/12/2019 |
4.13
|
9,220 | 4.00 | 4.20 | 4.00 | 0 | 0 | 0 | |
04/12/2019 |
4.00
|
6,570 | 3.98 | 4.02 | 3.87 | 0 | 0 | 0 | |
03/12/2019 |
3.98
|
14,790 | 3.76 | 3.98 | 3.51 | 0 | 0 | 0 | |
02/12/2019 |
3.76
|
3,520 | 3.55 | 3.80 | 3.56 | 0 | 0 | 0 | |
29/11/2019 |
3.55
|
42,310 | 3.82 | 3.91 | 3.55 | 0 | 0 | 0 | |
28/11/2019 |
3.82
|
111,920 | 3.82 | 3.82 | 3.56 | 0 | 0 | 0 | |
27/11/2019 |
3.82
|
2,040 | 4.02 | 4.02 | 3.74 | 0 | 0 | 0 | |
26/11/2019 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
25/11/2019 |
4.02
|
44,040 | 4.06 | 4.06 | 3.78 | 0 | 0 | 0 | |
22/11/2019 |
4.06
|
10,130 | 3.80 | 4.06 | 3.54 | 0 | 0 | 0 | |
21/11/2019 |
3.80
|
2,490 | 3.72 | 3.80 | 3.47 | 0 | 0 | 0 | |
20/11/2019 |
3.72
|
220 | 3.64 | 3.80 | 3.72 | 0 | 0 | 0 | |
19/11/2019 |
3.64
|
1,040 | 3.91 | 3.91 | 3.64 | 0 | 0 | 0 | |
18/11/2019 |
3.91
|
740 | 3.91 | 3.91 | 3.64 | 0 | 0 | 0 | |
15/11/2019 |
3.91
|
60 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
14/11/2019 |
3.91
|
30 | 3.96 | 3.98 | 3.91 | 0 | 0 | 0 | |
13/11/2019 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
12/11/2019 |
3.96
|
19,570 | 3.96 | 4.02 | 3.76 | 0 | 0 | 0 | |
11/11/2019 |
3.96
|
1,720 | 3.96 | 3.98 | 3.71 | 0 | 0 | 0 | |
08/11/2019 |
3.96
|
1,190 | 3.94 | 3.96 | 3.91 | 0 | 0 | 0 | |
07/11/2019 |
3.94
|
10 | 3.93 | 3.94 | 3.94 | 0 | 0 | 0 | |
06/11/2019 |
3.93
|
1,860 | 4.02 | 4.02 | 3.74 | 0 | 0 | 0 | |
05/11/2019 |
4.02
|
50 | 3.87 | 4.09 | 4.02 | 0 | 0 | 0 | |
04/11/2019 |
3.87
|
2,090 | 3.87 | 4.04 | 3.62 | 1,000 | 0 | 0.0 | |
01/11/2019 |
3.87
|
2,210 | 3.87 | 3.98 | 3.60 | 0 | 0 | 0 | |
31/10/2019 |
3.87
|
1,020 | 4.00 | 4.00 | 3.87 | 0 | 0 | 0 | |
30/10/2019 |
4.00
|
50 | 4.02 | 4.02 | 4.00 | 0 | 0 | 0 | |
29/10/2019 |
4.02
|
40 | 4.06 | 4.06 | 4.02 | 0 | 0 | 0 | |
28/10/2019 |
4.06
|
28,030 | 4.13 | 4.24 | 4.04 | 0 | 0 | 0 | |
25/10/2019 |
4.13
|
30,010 | 4.18 | 4.20 | 4.13 | 0 | 0 | 0 | |
24/10/2019 |
4.18
|
50,020 | 4.07 | 4.22 | 3.85 | 0 | 0 | 0 | |
23/10/2019 |
4.07
|
4,230 | 4.37 | 4.37 | 4.07 | 0 | 0 | 0 | |
22/10/2019 |
4.37
|
10 | 4.18 | 4.37 | 4.37 | 0 | 0 | 0 | |
21/10/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
21/10/2019 |
4.18
|
310 | 4.20 | 4.26 | 4.18 | 0 | 0 | 0 | |
18/10/2019 |
4.20
|
51,130 | 4.36 | 4.36 | 4.11 | 0 | 0 | 0 | |
17/10/2019 |
4.36
|
30 | 4.13 | 4.36 | 4.36 | 0 | 0 | 0 | |
16/10/2019 |
4.13
|
41,160 | 4.15 | 4.20 | 4.13 | 0 | 0 | 0 | |
15/10/2019 |
4.15
|
16,120 | 4.20 | 4.20 | 4.15 | 0 | 0 | 0 | |
14/10/2019 |
4.20
|
4,020 | 4.24 | 4.24 | 4.20 | 0 | 0 | 0 | |
11/10/2019 |
4.24
|
150 | 4.11 | 4.27 | 4.24 | 0 | 0 | 0 | |
10/10/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
10/10/2019 |
4.11
|
1,030 | 3.85 | 4.11 | 3.97 | 0 | 0 | 0 | |
09/10/2019 |
3.85
|
5,280 | 3.82 | 3.85 | 3.82 | 0 | 0 | 0 | |
08/10/2019 |
3.82
|
1,100 | 3.82 | 3.92 | 3.63 | 0 | 0 | 0 | |
07/10/2019 |
3.82
|
1,160 | 3.63 | 3.82 | 3.80 | 0 | 0 | 0 | |
04/10/2019 |
3.63
|
5,100 | 3.85 | 3.85 | 3.63 | 0 | 0 | 0 | |
03/10/2019 |
3.85
|
380 | 3.87 | 3.93 | 3.85 | 0 | 0 | 0 | |
02/10/2019 |
3.87
|
180 | 3.87 | 3.97 | 3.87 | 0 | 0 | 0 | |
01/10/2019 |
3.87
|
480 | 3.87 | 3.98 | 3.87 | 0 | 0 | 0 | |
30/09/2019 |
3.87
|
2,680 | 3.77 | 3.93 | 3.87 | 0 | 0 | 0 | |
27/09/2019 |
3.77
|
12,540 | 4.05 | 4.05 | 3.77 | 0 | 0 | 0 | |
26/09/2019 |
4.05
|
500 | 4.05 | 4.11 | 4.01 | 0 | 0 | 0 | |
25/09/2019 |
4.05
|
880 | 4.11 | 4.13 | 4.00 | 0 | 0 | 0 | |
24/09/2019 |
4.11
|
22,280 | 4.16 | 4.19 | 3.87 | 90 | 0 | 0.0 | |
23/09/2019 |
4.16
|
39,660 | 4.16 | 4.30 | 3.87 | 0 | 0 | 0 | |
20/09/2019 |
4.16
|
1,150 | 4.14 | 4.17 | 3.87 | 0 | 0 | 0 | |
19/09/2019 |
4.14
|
380 | 4.14 | 4.14 | 3.85 | 0 | 0 | 0 | |
18/09/2019 |
4.14
|
1,180 | 4.17 | 4.27 | 3.90 | 0 | 0 | 0 | |
17/09/2019 |
4.17
|
1,590 | 4.14 | 4.27 | 4.14 | 0 | 0 | 0 | |
16/09/2019 |
4.14
|
880 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 | |
13/09/2019 |
4.14
|
2,680 | 4.03 | 4.14 | 4.01 | 0 | 0 | 0 | |
12/09/2019 |
4.03
|
180 | 3.77 | 4.03 | 4.01 | 0 | 0 | 0 | |
11/09/2019 |
3.77
|
3,640 | 3.97 | 4.17 | 3.76 | 0 | 0 | 0 | |
10/09/2019 |
3.97
|
7,380 | 3.85 | 3.97 | 3.82 | 0 | 0 | 0 | |
09/09/2019 |
3.85
|
1,130 | 3.90 | 3.90 | 3.69 | 0 | 0 | 0 | |
06/09/2019 |
3.90
|
2,360 | 3.95 | 3.95 | 3.79 | 0 | 0 | 0 | |
05/09/2019 |
3.95
|
1,180 | 3.89 | 3.98 | 3.93 | 0 | 0 | 0 | |
04/09/2019 |
3.89
|
1,510 | 4.05 | 4.11 | 3.89 | 0 | 0 | 0 | |
03/09/2019 |
4.05
|
47,300 | 3.87 | 4.11 | 3.61 | 0 | 0 | 0 | |
30/08/2019 |
3.87
|
13,150 | 4.16 | 4.16 | 3.87 | 10 | 600,000 | -7.8 | |
29/08/2019 |
4.16
|
1,030 | 4.01 | 4.16 | 4.16 | 0 | 0 | 0 | |
28/08/2019 |
4.01
|
10,600 | 4.01 | 4.05 | 3.89 | 0 | 0 | 0 | |
27/08/2019 |
4.01
|
30,860 | 4.17 | 4.17 | 3.89 | 600,000 | 0 | 7.8 | |
26/08/2019 |
4.17
|
660 | 4.17 | 4.17 | 4.17 | 0 | 212,614 | -2.8 | |
23/08/2019 |
4.17
|
3,920 | 4.17 | 4.17 | 4.11 | 0 | 0 | 0 | |
22/08/2019 |
4.17
|
13,680 | 4.21 | 4.30 | 4.01 | 0 | 0 | 0 | |
21/08/2019 |
4.21
|
5,880 | 4.17 | 4.27 | 4.16 | 212,614 | 0 | 2.8 | |
20/08/2019 |
4.17
|
33,920 | 4.30 | 4.43 | 4.01 | 0 | 0 | 0 | |
19/08/2019 |
4.30
|
17,880 | 4.32 | 4.46 | 4.03 | 0 | 0 | 0 | |
16/08/2019 |
4.32
|
4,850 | 4.46 | 4.62 | 4.16 | 0 | 0 | 0 | |
15/08/2019 |
4.46
|
10,940 | 4.43 | 4.46 | 4.13 | 0 | 0 | 0 | |
14/08/2019 |
4.43
|
1,250 | 4.33 | 4.43 | 4.32 | 0 | 0 | 0 | |
13/08/2019 |
4.33
|
2,780 | 4.11 | 4.33 | 4.27 | 0 | 0 | 0 | |
12/08/2019 |
4.11
|
80 | 4.33 | 4.45 | 4.11 | 0 | 0 | 0 | |
09/08/2019 |
4.33
|
19,390 | 4.37 | 4.62 | 4.06 | 0 | 0 | 0 | |
08/08/2019 |
4.37
|
40 | 4.17 | 4.37 | 4.37 | 0 | 0 | 0 | |
07/08/2019 |
4.17
|
1,290 | 4.45 | 4.50 | 4.17 | 0 | 90,000 | -1.2 | |
06/08/2019 |
4.45
|
60 | 4.37 | 4.45 | 4.45 | 0 | 0 | 0 | |
05/08/2019 |
4.37
|
60 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
02/08/2019 |
4.37
|
20 | 4.37 | 4.37 | 4.37 | 90,000 | 0 | 1.2 | |
01/08/2019 |
4.37
|
40,000 | 4.37 | 4.37 | 4.37 | 0 | 120,000 | -1.7 | |
31/07/2019 |
4.37
|
30 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
30/07/2019 |
4.37
|
680 | 4.50 | 4.50 | 4.19 | 0 | 805,000 | -10.7 | |
29/07/2019 |
4.50
|
160 | 4.43 | 4.50 | 4.50 | 120,000 | 0 | 1.6 | |
26/07/2019 |
4.43
|
260 | 4.37 | 4.46 | 4.43 | 0 | 0 | 0 |