Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-10) |
-0.50 | -3.44% | 16,413,600 | 24,800 | 0.2 |
13.80
15.45
14.05
|
2 tháng
(2024-11-11) |
0.50 | 3.69% | 30,902,800 | -33,000 | -0.6 |
12.95
15.45
14.05
|
3 tháng
(2024-10-11) |
1.25 | 9.77% | 35,356,900 | 43,300 | 0.4 |
12.15
15.45
14.05
|
6 tháng
(2024-07-15) |
-1.40 | -9.06% | 79,008,700 | 3,034,100 | 45.2 |
12.15
15.50
14.05
|
12 tháng
(2024-01-15) |
5.13 | 57.53% | 159,638,500 | 7,008,873 | 104.7 |
8.92
15.90
14.05
|
24 tháng
(2023-01-27) |
7.02 | 99.73% | 282,825,000 | 9,771,965 | 134.2 |
6.60
15.90
14.05
|
36 tháng
(2022-01-25) |
4.68 | 49.88% | 380,574,500 | 8,660,448 | 127.2 |
5.06
15.90
14.05
|
60 tháng
(2020-02-05) |
9.10 | 183.90% | 530,227,550 | 8,533,558 | 126.8 |
3.87
15.90
14.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/06/2019 |
5.14
|
5,350 | 5.01 | 5.14 | 4.98 | 260 | 260 | 0 | |
10/06/2019 |
5.01
|
4,840 | 5.01 | 5.01 | 4.98 | 0 | 0 | 0 | |
07/06/2019 |
5.01
|
3,670 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 | |
06/06/2019 |
5.05
|
10,100 | 5.13 | 5.13 | 5.05 | 0 | 0 | 0 | |
05/06/2019 |
5.13
|
1,270 | 5.05 | 5.14 | 5.01 | 0 | 0 | 0 | |
04/06/2019 |
5.05
|
6,830 | 5.14 | 5.18 | 5.01 | 0 | 5,370 | -0.0 | |
03/06/2019 |
5.14
|
18,280 | 5.21 | 5.21 | 5.01 | 0 | 0 | 0 | |
31/05/2019 |
5.21
|
10,160 | 5.14 | 5.21 | 5.21 | 0 | 0 | 0 | |
30/05/2019: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
30/05/2019 |
5.14
|
41,030 | 5.14 | 5.27 | 5.14 | 10 | 0 | 0 | |
29/05/2019 |
5.14
|
208,180 | 5.13 | 5.17 | 5.03 | 0 | 0 | 0 | |
28/05/2019 |
5.13
|
10,060 | 5.14 | 5.14 | 5.00 | 0 | 0 | 0 | |
27/05/2019 |
5.14
|
10,400 | 5.14 | 5.14 | 4.98 | 0 | 0 | 0 | |
24/05/2019 |
5.14
|
35,610 | 5.14 | 5.20 | 5.09 | 0 | 0 | 0 | |
23/05/2019 |
5.14
|
17,840 | 5.14 | 5.17 | 5.14 | 0 | 0 | 0 | |
22/05/2019 |
5.14
|
61,880 | 5.14 | 5.19 | 5.14 | 0 | 0 | 0 | |
21/05/2019 |
5.14
|
114,930 | 5.11 | 5.14 | 5.09 | 0 | 0 | 0 | |
20/05/2019 |
5.11
|
18,610 | 5.12 | 5.12 | 5.10 | 0 | 0 | 0 | |
17/05/2019 |
5.12
|
32,370 | 5.14 | 5.17 | 5.09 | 0 | 0 | 0 | |
16/05/2019 |
5.14
|
32,930 | 5.14 | 5.26 | 5.09 | 0 | 0 | 0 | |
15/05/2019 |
5.14
|
68,650 | 5.12 | 5.20 | 5.12 | 0 | 0 | 0 | |
14/05/2019 |
5.12
|
4,070 | 5.09 | 5.17 | 5.10 | 0 | 0 | 0 | |
13/05/2019 |
5.09
|
92,410 | 5.20 | 5.20 | 5.09 | 0 | 0 | 0 | |
10/05/2019 |
5.20
|
25,780 | 5.19 | 5.25 | 5.20 | 0 | 0 | 0 | |
09/05/2019 |
5.19
|
29,190 | 5.03 | 5.19 | 5.06 | 0 | 0 | 0 | |
08/05/2019 |
5.03
|
110 | 5.09 | 5.09 | 5.03 | 0 | 0 | 0 | |
07/05/2019 |
5.09
|
34,560 | 5.03 | 5.14 | 4.97 | 0 | 0 | 0 | |
06/05/2019 |
5.03
|
1,540 | 4.97 | 5.03 | 4.97 | 0 | 0 | 0 | |
03/05/2019 |
4.97
|
1,400 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
02/05/2019 |
4.97
|
3,600 | 5.12 | 5.12 | 4.97 | 0 | 0 | 0 | |
26/04/2019 |
5.12
|
7,150 | 5.20 | 5.20 | 5.06 | 0 | 0 | 0 | |
25/04/2019 |
5.20
|
3,650 | 5.20 | 5.20 | 4.97 | 0 | 0 | 0 | |
24/04/2019 |
5.20
|
7,130 | 5.12 | 5.20 | 5.09 | 0 | 0 | 0 | |
23/04/2019 |
5.12
|
2,130 | 5.08 | 5.12 | 4.94 | 0 | 0 | 0 | |
22/04/2019 |
5.08
|
5,720 | 5.09 | 5.09 | 4.91 | 0 | 1,200 | -0.0 | |
19/04/2019 |
5.09
|
9,430 | 5.12 | 5.12 | 4.98 | 0 | 0 | 0 | |
18/04/2019 |
5.12
|
5,450 | 5.14 | 5.14 | 5.12 | 4,420 | 0 | 0.0 | |
17/04/2019 |
5.14
|
7,660 | 5.14 | 5.14 | 4.99 | 0 | 0 | 0 | |
16/04/2019 |
5.14
|
12,350 | 5.14 | 5.14 | 4.97 | 0 | 0 | 0 | |
12/04/2019 |
5.14
|
2,060 | 5.20 | 5.20 | 5.09 | 0 | 0 | 0 | |
11/04/2019 |
5.20
|
16,100 | 5.05 | 5.24 | 5.05 | 0 | 0 | 0 | |
10/04/2019 |
5.05
|
7,620 | 5.26 | 5.26 | 4.97 | 20 | 0 | 0.0 | |
09/04/2019 |
5.26
|
10,950 | 5.26 | 5.26 | 5.00 | 0 | 0 | 0 | |
08/04/2019 |
5.26
|
15,300 | 5.26 | 5.26 | 5.14 | 0 | 0 | 0 | |
05/04/2019 |
5.26
|
76,570 | 5.32 | 5.32 | 5.06 | 0 | 0 | 0 | |
04/04/2019 |
5.32
|
26,960 | 4.99 | 5.34 | 5.03 | 0 | 0 | 0 | |
03/04/2019 |
4.99
|
80,310 | 4.97 | 5.02 | 4.97 | 0 | 0 | 0 | |
02/04/2019 |
4.97
|
17,830 | 4.99 | 4.99 | 4.97 | 0 | 0 | 0 | |
01/04/2019 |
4.99
|
23,310 | 4.97 | 5.00 | 4.97 | 0 | 0 | 0 | |
29/03/2019 |
4.97
|
1,100 | 5.02 | 5.02 | 4.97 | 0 | 0 | 0 | |
28/03/2019 |
5.02
|
37,010 | 5.03 | 5.03 | 4.97 | 0 | 0 | 0 | |
27/03/2019 |
5.03
|
33,620 | 4.97 | 5.03 | 4.97 | 0 | 0 | 0 | |
26/03/2019 |
4.97
|
56,970 | 5.03 | 5.03 | 4.97 | 0 | 0 | 0 | |
25/03/2019 |
5.03
|
15,230 | 4.97 | 5.03 | 4.97 | 9,120 | 0 | 0.1 | |
22/03/2019 |
4.97
|
56,370 | 5.02 | 5.02 | 4.97 | 0 | 0 | 0 | |
21/03/2019 |
5.02
|
20,840 | 5.04 | 5.04 | 4.91 | 0 | 0 | 0 | |
20/03/2019 |
5.04
|
260 | 5.04 | 5.04 | 4.97 | 0 | 0 | 0 | |
19/03/2019 |
5.04
|
19,810 | 5.06 | 5.06 | 4.98 | 7,500 | 0 | 0.1 | |
18/03/2019 |
5.06
|
11,950 | 5.04 | 5.06 | 5.00 | 7,500 | 0 | 0.1 | |
15/03/2019 |
5.04
|
14,460 | 5.05 | 5.06 | 4.97 | 7,500 | 0 | 0.1 | |
14/03/2019 |
5.05
|
21,430 | 5.03 | 5.06 | 4.97 | 0 | 0 | 0 | |
13/03/2019 |
5.03
|
22,170 | 5.03 | 5.05 | 5.03 | 10,490 | 0 | 0.1 | |
12/03/2019 |
5.03
|
140 | 5.09 | 5.09 | 4.99 | 10 | 0 | 0 | |
11/03/2019 |
5.09
|
47,200 | 4.87 | 5.09 | 4.92 | 7,500 | 0 | 0.1 | |
08/03/2019 |
4.87
|
12,820 | 5.02 | 5.02 | 4.87 | 7,500 | 0 | 0.1 | |
07/03/2019 |
5.02
|
11,920 | 4.97 | 5.02 | 4.97 | 7,500 | 500 | 0.1 | |
06/03/2019 |
4.97
|
23,800 | 5.02 | 5.02 | 4.97 | 0 | 0 | 0 | |
05/03/2019 |
5.02
|
58,110 | 5.05 | 5.05 | 4.97 | 5,600 | 0 | 0.0 | |
04/03/2019 |
5.05
|
7,230 | 4.92 | 5.09 | 4.92 | 1,900 | 0 | 0.0 | |
01/03/2019 |
4.92
|
21,730 | 4.94 | 4.95 | 4.91 | 7,500 | 0 | 0.1 | |
28/02/2019 |
4.94
|
40,870 | 4.95 | 4.95 | 4.91 | 6,630 | 30 | 0.1 | |
27/02/2019 |
4.95
|
6,470 | 4.91 | 4.97 | 4.92 | 3,370 | 0 | 0.0 | |
26/02/2019 |
4.91
|
155,250 | 5.01 | 5.01 | 4.91 | 0 | 0 | 0 | |
25/02/2019 |
5.01
|
17,240 | 5.02 | 5.03 | 5.00 | 8,900 | 0 | 0.1 | |
22/02/2019 |
5.02
|
14,670 | 5.00 | 5.03 | 4.94 | 0 | 0 | 0 | |
21/02/2019 |
5.00
|
71,240 | 4.85 | 5.00 | 4.85 | 1,100 | 0 | 0.0 | |
20/02/2019 |
4.85
|
69,800 | 4.76 | 4.88 | 4.79 | 5,100 | 0 | 0.0 | |
19/02/2019 |
4.76
|
51,400 | 4.74 | 4.82 | 4.74 | 0 | 0 | 0 | |
18/02/2019 |
4.74
|
26,910 | 4.71 | 4.74 | 4.68 | 0 | 0 | 0 | |
15/02/2019 |
4.71
|
12,320 | 4.71 | 4.72 | 4.71 | 0 | 0 | 0 | |
14/02/2019 |
4.71
|
11,720 | 4.69 | 4.71 | 4.68 | 0 | 0 | 0 | |
13/02/2019 |
4.69
|
2,420 | 4.67 | 4.69 | 4.67 | 0 | 0 | 0 | |
12/02/2019 |
4.67
|
16,060 | 4.73 | 4.73 | 4.66 | 0 | 0 | 0 | |
11/02/2019 |
4.73
|
1,010 | 4.71 | 4.73 | 4.71 | 0 | 0 | 0 | |
01/02/2019 |
4.71
|
15,000 | 4.71 | 4.71 | 4.68 | 0 | 0 | 0 | |
31/01/2019 |
4.71
|
20 | 4.64 | 4.71 | 4.61 | 0 | 0 | 0 | |
30/01/2019 |
4.64
|
4,730 | 4.73 | 4.73 | 4.61 | 0 | 0 | 0 | |
29/01/2019 |
4.73
|
5,040 | 4.68 | 4.73 | 4.59 | 0 | 0 | 0 | |
28/01/2019 |
4.68
|
16,260 | 4.63 | 4.68 | 4.57 | 0 | 0 | 0 | |
25/01/2019 |
4.63
|
16,540 | 4.68 | 4.68 | 4.62 | 0 | 0 | 0 | |
24/01/2019 |
4.68
|
42,320 | 4.73 | 4.73 | 4.64 | 0 | 0 | 0 | |
23/01/2019 |
4.73
|
19,360 | 4.79 | 4.79 | 4.66 | 0 | 0 | 0 | |
22/01/2019 |
4.79
|
27,540 | 4.62 | 4.79 | 4.62 | 0 | 0 | 0 | |
21/01/2019 |
4.62
|
109,390 | 4.54 | 4.71 | 4.55 | 0 | 10,500 | -0.1 | |
18/01/2019 |
4.54
|
37,170 | 4.53 | 4.56 | 4.53 | 0 | 0 | 0 | |
17/01/2019 |
4.53
|
28,510 | 4.51 | 4.53 | 4.51 | 0 | 0 | 0 | |
16/01/2019 |
4.51
|
47,480 | 4.50 | 4.53 | 4.47 | 0 | 0 | 0 | |
15/01/2019 |
4.50
|
35,460 | 4.44 | 4.50 | 4.44 | 0 | 0 | 0 | |
14/01/2019 |
4.44
|
96,430 | 4.38 | 4.44 | 4.40 | 0 | 0 | 0 | |
11/01/2019 |
4.38
|
28,720 | 4.38 | 4.39 | 4.38 | 0 | 0 | 0 | |
10/01/2019 |
4.38
|
15,390 | 4.38 | 4.43 | 4.38 | 0 | 0 | 0 |