Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.10 | -3.57% | 2,644,448 | -33,000 | -0.1 |
2.60
2.80
2.70
|
2 tháng
(2024-09-23) |
-0.40 | -12.90% | 5,933,497 | -31,100 | -0.1 |
2.60
3.10
2.70
|
3 tháng
(2024-08-26) |
-0.20 | -6.90% | 10,860,615 | -55,578 | -0.2 |
2.60
3.10
2.70
|
6 tháng
(2024-05-27) |
-1.60 | -37.21% | 37,312,441 | -75,778 | -0.3 |
2.60
4.50
2.70
|
12 tháng
(2023-11-28) |
-1.20 | -30.77% | 131,269,815 | 8,317 | 0.1 |
2.60
5.60
2.70
|
24 tháng
(2022-12-05) |
0 | 0% | 265,113,787 | 24,217 | 0.2 |
1.80
5.60
2.70
|
36 tháng
(2021-12-08) |
-4.80 | -64% | 432,810,077 | 94,445 | 0.8 |
1.60
9.20
2.70
|
60 tháng
(2019-12-19) |
0 | 0% | 765,372,712 | -226,192 | -0.6 |
1.50
9.20
2.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/04/2019 |
3.84
|
300,020 | 3.76 | 3.92 | 3.76 | 0 | 0 | 0 | |
19/04/2019 |
3.76
|
725,470 | 4 | 4 | 3.76 | 0 | 0 | 0 | |
18/04/2019 |
4
|
519,640 | 4 | 4 | 3.76 | 0 | 0 | 0 | |
17/04/2019 |
4
|
905,550 | 3.92 | 4.16 | 3.84 | 0 | 0 | 0 | |
16/04/2019 |
3.92
|
1,124,692 | 3.60 | 3.92 | 3.60 | 0 | 0 | 0 | |
12/04/2019 |
3.60
|
103,100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
11/04/2019 |
3.60
|
157,100 | 3.60 | 3.68 | 3.52 | 0 | 0 | 0 | |
10/04/2019 |
3.60
|
250,050 | 3.60 | 3.76 | 3.60 | 0 | 0 | 0 | |
09/04/2019 |
3.60
|
208,221 | 3.68 | 3.68 | 3.60 | 0 | 0 | 0 | |
08/04/2019 |
3.68
|
338,900 | 3.76 | 3.76 | 3.60 | 0 | 0 | 0 | |
05/04/2019 |
3.76
|
124,368 | 3.68 | 3.76 | 3.68 | 0 | 0 | 0 | |
04/04/2019 |
3.68
|
227,500 | 3.68 | 3.76 | 3.68 | 0 | 0 | 0 | |
03/04/2019 |
3.68
|
235,100 | 3.76 | 3.76 | 3.60 | 0 | 0 | 0 | |
02/04/2019 |
3.76
|
549,470 | 3.84 | 3.84 | 3.68 | 0 | 0 | 0 | |
01/04/2019 |
3.84
|
623,410 | 3.76 | 3.92 | 3.76 | 0 | 0 | 0 | |
29/03/2019 |
3.76
|
749,029 | 3.52 | 3.76 | 3.60 | 0 | 0 | 0 | |
28/03/2019 |
3.52
|
353,530 | 3.68 | 3.68 | 3.52 | 0 | 0 | 0 | |
27/03/2019 |
3.68
|
320,220 | 3.60 | 3.68 | 3.60 | 0 | 0 | 0 | |
26/03/2019 |
3.60
|
316,739 | 3.60 | 3.68 | 3.60 | 0 | 30 | -0.0 | |
25/03/2019 |
3.60
|
672,150 | 3.84 | 3.84 | 3.52 | 0 | 0 | 0 | |
22/03/2019 |
3.84
|
391,010 | 4 | 4 | 3.84 | 0 | 0 | 0 | |
21/03/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
21/03/2019 |
4
|
341,980 | 4 | 4.24 | 4 | 0 | 0 | 0 | |
20/03/2019 |
4
|
491,060 | 4.07 | 4.15 | 3.93 | 0 | 0 | 0 | |
19/03/2019 |
4.07
|
368,910 | 4.15 | 4.15 | 4.07 | 0 | 0 | 0 | |
18/03/2019 |
4.15
|
553,460 | 4.15 | 4.22 | 4.07 | 0 | 0 | 0 | |
15/03/2019 |
4.15
|
526,310 | 4.07 | 4.15 | 4.07 | 0 | 0 | 0 | |
14/03/2019 |
4.07
|
346,960 | 4.07 | 4.07 | 4 | 0 | 0 | 0 | |
13/03/2019 |
4.07
|
615,660 | 4.07 | 4.15 | 4 | 0 | 0 | 0 | |
12/03/2019 |
4.07
|
288,510 | 4 | 4.15 | 4 | 0 | 0 | 0 | |
11/03/2019 |
4
|
318,200 | 4.07 | 4.07 | 3.93 | 0 | 0 | 0 | |
08/03/2019 |
4.07
|
442,210 | 4.07 | 4.07 | 3.93 | 0 | 0 | 0 | |
07/03/2019 |
4.07
|
1,321,115 | 4 | 4.22 | 4 | 0 | 0 | 0 | |
06/03/2019 |
4
|
308,110 | 4.07 | 4.07 | 4 | 0 | 0 | 0 | |
05/03/2019 |
4.07
|
694,573 | 4.22 | 4.22 | 4 | 0 | 0 | 0 | |
04/03/2019 |
4.22
|
782,333 | 4.22 | 4.29 | 4.15 | 0 | 0 | 0 | |
01/03/2019 |
4.22
|
586,180 | 4.07 | 4.22 | 4.07 | 0 | 0 | 0 | |
28/02/2019 |
4.07
|
1,227,883 | 3.85 | 4.15 | 3.85 | 0 | 0 | 0 | |
27/02/2019 |
3.85
|
272,425 | 3.78 | 3.93 | 3.78 | 0 | 0 | 0 | |
26/02/2019 |
3.78
|
317,241 | 3.78 | 3.78 | 3.71 | 0 | 4,290 | -0.0 | |
25/02/2019 |
3.78
|
206,400 | 3.85 | 3.85 | 3.71 | 0 | 0 | 0 | |
22/02/2019 |
3.85
|
294,711 | 3.71 | 3.85 | 3.71 | 0 | 0 | 0 | |
21/02/2019 |
3.71
|
219,300 | 3.85 | 3.85 | 3.71 | 0 | 0 | 0 | |
20/02/2019 |
3.85
|
338,065 | 3.78 | 3.85 | 3.71 | 0 | 0 | 0 | |
19/02/2019 |
3.78
|
508,431 | 3.78 | 3.85 | 3.64 | 0 | 0 | 0 | |
18/02/2019 |
3.78
|
421,300 | 3.93 | 3.93 | 3.78 | 0 | 0 | 0 | |
15/02/2019 |
3.93
|
279,100 | 4 | 4 | 3.85 | 0 | 0 | 0 | |
14/02/2019 |
4
|
288,100 | 4 | 4.07 | 3.85 | 0 | 0 | 0 | |
13/02/2019 |
4
|
262,609 | 3.85 | 4 | 3.85 | 0 | 0 | 0 | |
12/02/2019 |
3.85
|
556,310 | 3.93 | 4 | 3.85 | 0 | 0 | 0 | |
11/02/2019 |
3.93
|
359,640 | 3.78 | 3.93 | 3.78 | 0 | 0 | 0 | |
01/02/2019 |
3.78
|
259,210 | 3.64 | 3.78 | 3.64 | 0 | 0 | 0 | |
31/01/2019 |
3.64
|
296,500 | 3.64 | 3.78 | 3.64 | 0 | 0 | 0 | |
30/01/2019 |
3.64
|
218,500 | 3.56 | 3.64 | 3.56 | 0 | 0 | 0 | |
29/01/2019 |
3.56
|
227,630 | 3.71 | 3.71 | 3.56 | 0 | 0 | 0 | |
28/01/2019 |
3.71
|
162,800 | 3.71 | 3.78 | 3.64 | 0 | 0 | 0 | |
25/01/2019 |
3.71
|
258,400 | 3.64 | 3.71 | 3.56 | 0 | 0 | 0 | |
24/01/2019 |
3.64
|
403,420 | 3.78 | 3.78 | 3.64 | 0 | 0 | 0 | |
23/01/2019 |
3.78
|
291,630 | 3.78 | 3.85 | 3.64 | 0 | 0 | 0 | |
22/01/2019 |
3.78
|
496,300 | 3.78 | 3.93 | 3.64 | 0 | 0 | 0 | |
21/01/2019 |
3.78
|
741,425 | 3.49 | 3.78 | 3.56 | 0 | 0 | 0 | |
18/01/2019 |
3.49
|
529,000 | 3.35 | 3.56 | 3.27 | 0 | 0 | 0 | |
17/01/2019 |
3.35
|
48,800 | 3.35 | 3.42 | 3.27 | 0 | 0 | 0 | |
16/01/2019 |
3.35
|
79,105 | 3.49 | 3.49 | 3.35 | 0 | 0 | 0 | |
15/01/2019 |
3.49
|
171,650 | 3.49 | 3.49 | 3.42 | 0 | 0 | 0 | |
14/01/2019 |
3.49
|
152,800 | 3.42 | 3.49 | 3.35 | 0 | 0 | 0 | |
11/01/2019 |
3.42
|
95,210 | 3.42 | 3.42 | 3.35 | 0 | 0 | 0 | |
10/01/2019 |
3.42
|
110,600 | 3.42 | 3.42 | 3.35 | 0 | 5,700 | -0.0 | |
09/01/2019 |
3.42
|
164,500 | 3.35 | 3.49 | 3.35 | 0 | 0 | 0 | |
08/01/2019 |
3.35
|
153,715 | 3.42 | 3.42 | 3.27 | 0 | 0 | 0 | |
07/01/2019 |
3.42
|
110,450 | 3.35 | 3.49 | 3.27 | 0 | 0 | 0 | |
04/01/2019 |
3.35
|
107,400 | 3.42 | 3.42 | 3.27 | 0 | 0 | 0 | |
03/01/2019 |
3.42
|
308,500 | 3.49 | 3.49 | 3.27 | 0 | 0 | 0 | |
02/01/2019 |
3.49
|
49,600 | 3.56 | 3.56 | 3.42 | 0 | 0 | 0 | |
28/12/2018 |
3.56
|
184,900 | 3.56 | 3.56 | 3.35 | 0 | 0 | 0 | |
27/12/2018 |
3.56
|
301,100 | 3.56 | 3.71 | 3.49 | 0 | 0 | 0 | |
26/12/2018 |
3.56
|
209,900 | 3.71 | 3.71 | 3.49 | 0 | 0 | 0 | |
25/12/2018 |
3.71
|
457,900 | 3.78 | 3.78 | 3.49 | 0 | 0 | 0 | |
24/12/2018 |
3.78
|
273,100 | 3.71 | 3.78 | 3.71 | 0 | 0 | 0 | |
21/12/2018 |
3.71
|
100,120 | 3.71 | 3.78 | 3.64 | 0 | 0 | 0 | |
20/12/2018 |
3.71
|
121,452 | 3.78 | 3.78 | 3.64 | 0 | 0 | 0 | |
19/12/2018 |
3.78
|
187,706 | 3.71 | 3.85 | 3.64 | 0 | 0 | 0 | |
18/12/2018 |
3.71
|
121,800 | 3.85 | 3.85 | 3.71 | 0 | 0 | 0 | |
17/12/2018 |
3.85
|
392,425 | 3.93 | 4 | 3.78 | 0 | 0 | 0 | |
14/12/2018 |
3.93
|
706,620 | 3.71 | 4 | 3.71 | 0 | 0 | 0 | |
13/12/2018 |
3.71
|
100,225 | 3.71 | 3.78 | 3.64 | 0 | 0 | 0 | |
12/12/2018 |
3.71
|
134,220 | 3.71 | 3.71 | 3.56 | 0 | 0 | 0 | |
11/12/2018 |
3.71
|
251,500 | 3.64 | 3.71 | 3.56 | 0 | 0 | 0 | |
10/12/2018 |
3.64
|
272,200 | 3.71 | 3.78 | 3.56 | 0 | 0 | 0 | |
07/12/2018 |
3.71
|
301,262 | 3.64 | 3.71 | 3.64 | 0 | 0 | 0 | |
06/12/2018 |
3.64
|
502,574 | 3.56 | 3.64 | 3.49 | 0 | 0 | 0 | |
05/12/2018 |
3.56
|
205,200 | 3.71 | 3.71 | 3.56 | 0 | 0 | 0 | |
04/12/2018 |
3.71
|
224,410 | 3.78 | 3.78 | 3.56 | 0 | 0 | 0 | |
03/12/2018 |
3.78
|
477,300 | 3.71 | 3.78 | 3.56 | 0 | 0 | 0 | |
30/11/2018 |
3.71
|
326,527 | 3.56 | 3.71 | 3.49 | 0 | 0 | 0 | |
29/11/2018 |
3.56
|
734,190 | 3.71 | 3.78 | 3.49 | 0 | 0 | 0 | |
28/11/2018 |
3.71
|
375,019 | 3.85 | 3.85 | 3.71 | 0 | 0 | 0 | |
27/11/2018 |
3.85
|
335,140 | 3.78 | 4 | 3.71 | 0 | 0 | 0 | |
26/11/2018 |
3.78
|
270,491 | 3.93 | 4 | 3.78 | 0 | 0 | 0 | |
23/11/2018 |
3.93
|
575,711 | 4.07 | 4.15 | 3.85 | 0 | 0 | 0 | |
22/11/2018 |
4.07
|
659,057 | 4.36 | 4.44 | 4.07 | 0 | 20,540 | -0.1 |