Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.70 | -12.07% | 73,100 | -200 | -0.0 |
5.10
5.80
5.30
|
2 tháng
(2024-09-16) |
-1.30 | -20.31% | 175,100 | -200 | -0.0 |
5.10
6.40
5.30
|
3 tháng
(2024-08-15) |
-0.90 | -15% | 274,900 | 0 | 0.0 |
5.10
6.50
5.30
|
6 tháng
(2024-05-17) |
0.10 | 2% | 1,048,000 | -1,600 | -0.0 |
4.90
7.10
5.30
|
12 tháng
(2023-11-20) |
-0.10 | -1.92% | 2,729,188 | -2,000 | -0.0 |
4.60
7.10
5.30
|
24 tháng
(2022-11-24) |
0.30 | 6.25% | 8,488,097 | -3,800 | -0.0 |
4.20
7.10
5.30
|
36 tháng
(2021-11-29) |
-3.90 | -43.33% | 35,471,799 | -69,400 | -0.3 |
3
10.20
5.30
|
60 tháng
(2019-12-10) |
2.18 | 74.62% | 83,909,588 | 30,000 | -0.2 |
2.30
10.20
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/11/2018 |
3.12
|
170,400 | 3.20 | 3.28 | 3.12 | 0 | 0 | 0 | |
09/11/2018 |
3.20
|
103,210 | 3.28 | 3.36 | 3.20 | 0 | 0 | 0 | |
08/11/2018 |
3.28
|
143,209 | 3.12 | 3.28 | 3.20 | 0 | 0 | 0 | |
07/11/2018 |
3.12
|
142,700 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 | |
06/11/2018 |
3.12
|
72,410 | 3.20 | 3.28 | 3.12 | 100 | 0 | 0.0 | |
05/11/2018 |
3.20
|
87,120 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 | |
02/11/2018 |
3.12
|
557,433 | 3.28 | 3.36 | 3.12 | 0 | 0 | 0 | |
01/11/2018 |
3.28
|
137,528 | 3.28 | 3.36 | 3.12 | 200 | 0 | 0.0 | |
31/10/2018 |
3.28
|
70,305 | 3.12 | 3.36 | 3.12 | 0 | 0 | 0 | |
30/10/2018 |
3.12
|
102,400 | 3.20 | 3.28 | 3.12 | 0 | 0 | 0 | |
29/10/2018 |
3.20
|
388,800 | 3.45 | 3.45 | 3.20 | 0 | 0 | 0 | |
26/10/2018 |
3.45
|
30,300 | 3.36 | 3.53 | 3.36 | 0 | 0 | 0 | |
25/10/2018 |
3.36
|
88,100 | 3.53 | 3.53 | 3.28 | 0 | 0 | 0 | |
24/10/2018 |
3.53
|
55,800 | 3.36 | 3.53 | 3.36 | 0 | 0 | 0 | |
23/10/2018 |
3.36
|
237,100 | 3.61 | 3.61 | 3.36 | 0 | 0 | 0 | |
22/10/2018 |
3.61
|
200,100 | 3.69 | 3.77 | 3.61 | 0 | 0 | 0 | |
19/10/2018 |
3.69
|
133,028 | 3.69 | 3.69 | 3.53 | 0 | 0 | 0 | |
18/10/2018 |
3.69
|
77,405 | 3.61 | 3.69 | 3.61 | 0 | 0 | 0 | |
17/10/2018 |
3.61
|
279,700 | 3.61 | 3.69 | 3.61 | 0 | 0 | 0 | |
16/10/2018 |
3.61
|
162,810 | 3.69 | 3.77 | 3.61 | 0 | 0 | 0 | |
15/10/2018 |
3.69
|
186,500 | 3.69 | 3.77 | 3.61 | 0 | 0 | 0 | |
12/10/2018 |
3.69
|
257,300 | 3.69 | 3.77 | 3.45 | 0 | 0 | 0 | |
11/10/2018 |
3.69
|
874,010 | 4.02 | 4.02 | 3.69 | 0 | 0 | 0 | |
10/10/2018 |
4.02
|
201,010 | 4.18 | 4.27 | 4.02 | 0 | 0 | 0 | |
09/10/2018 |
4.18
|
575,240 | 3.86 | 4.18 | 3.77 | 11,700 | 0 | 0.1 | |
08/10/2018 |
3.86
|
231,500 | 3.86 | 3.86 | 3.69 | 0 | 0 | 0 | |
05/10/2018 |
3.86
|
301,143 | 4.10 | 4.18 | 3.86 | 0 | 0 | 0 | |
04/10/2018 |
4.10
|
553,130 | 3.94 | 4.27 | 4.02 | 4,000 | 0 | 0.0 | |
03/10/2018 |
3.94
|
815,250 | 3.61 | 3.94 | 3.61 | 0 | 0 | 0 | |
02/10/2018 |
3.61
|
278,700 | 3.53 | 3.61 | 3.45 | 0 | 0 | 0 | |
01/10/2018 |
3.53
|
223,500 | 3.61 | 3.69 | 3.53 | 100 | 0 | 0.0 | |
28/09/2018 |
3.61
|
333,000 | 3.69 | 3.86 | 3.45 | 0 | 10,000 | -0.0 | |
27/09/2018 |
3.69
|
777,830 | 3.36 | 3.69 | 3.36 | 0 | 0 | 0 | |
26/09/2018 |
3.36
|
327,310 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 | |
25/09/2018 |
3.45
|
198,150 | 3.45 | 3.53 | 3.45 | 0 | 0 | 0 | |
24/09/2018 |
3.45
|
151,200 | 3.53 | 3.53 | 3.45 | 0 | 0 | 0 | |
21/09/2018 |
3.53
|
465,300 | 3.53 | 3.61 | 3.36 | 0 | 0 | 0 | |
20/09/2018 |
3.53
|
378,500 | 3.45 | 3.61 | 3.45 | 0 | 0 | 0 | |
19/09/2018 |
3.45
|
358,280 | 3.45 | 3.53 | 3.36 | 0 | 0 | 0 | |
18/09/2018 |
3.45
|
306,500 | 3.36 | 3.53 | 3.36 | 100 | 0 | 0.0 | |
17/09/2018 |
3.36
|
428,000 | 3.53 | 3.61 | 3.36 | 0 | 0 | 0 | |
14/09/2018 |
3.53
|
80,600 | 3.61 | 3.61 | 3.45 | 0 | 0 | 0 | |
13/09/2018 |
3.61
|
176,000 | 3.45 | 3.69 | 3.36 | 0 | 0 | 0 | |
12/09/2018 |
3.45
|
523,700 | 3.61 | 3.69 | 3.45 | 0 | 0 | 0 | |
11/09/2018 |
3.61
|
398,400 | 3.53 | 3.69 | 3.36 | 100 | 0 | 0.0 | |
10/09/2018 |
3.53
|
204,690 | 3.69 | 3.77 | 3.53 | 0 | 0 | 0 | |
07/09/2018 |
3.69
|
907,010 | 3.36 | 3.69 | 3.28 | 0 | 0 | 0 | |
06/09/2018 |
3.36
|
1,050,844 | 3.12 | 3.36 | 3.12 | 0 | 0 | 0 | |
05/09/2018 |
3.12
|
411,300 | 3.36 | 3.36 | 3.12 | 0 | 0 | 0 | |
04/09/2018 |
3.36
|
77,310 | 3.36 | 3.45 | 3.28 | 0 | 0 | 0 | |
31/08/2018 |
3.36
|
58,700 | 3.20 | 3.45 | 3.28 | 0 | 0 | 0 | |
30/08/2018 |
3.20
|
269,220 | 3.28 | 3.36 | 3.12 | 0 | 0 | 0 | |
29/08/2018 |
3.28
|
45,613 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 | |
28/08/2018 |
3.36
|
62,100 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 | |
27/08/2018 |
3.36
|
93,100 | 3.20 | 3.36 | 3.28 | 4,700 | 0 | 0.0 | |
24/08/2018 |
3.20
|
55,800 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 | |
23/08/2018 |
3.20
|
47,400 | 3.20 | 3.28 | 3.12 | 0 | 0 | 0 | |
22/08/2018 |
3.20
|
120,600 | 3.12 | 3.20 | 3.12 | 5,300 | 0 | 0.0 | |
21/08/2018 |
3.12
|
96,600 | 3.28 | 3.28 | 3.12 | 0 | 0 | 0 | |
20/08/2018 |
3.28
|
65,500 | 3.28 | 3.28 | 3.12 | 0 | 0 | 0 | |
17/08/2018 |
3.28
|
52,200 | 3.12 | 3.28 | 3.12 | 0 | 0 | 0 | |
16/08/2018 |
3.12
|
156,550 | 3.20 | 3.20 | 3.04 | 0 | 0 | 0 | |
15/08/2018 |
3.20
|
75,400 | 3.28 | 3.36 | 3.20 | 0 | 0 | 0 | |
14/08/2018 |
3.28
|
62,100 | 3.28 | 3.36 | 3.20 | 0 | 0 | 0 | |
13/08/2018 |
3.28
|
126,517 | 3.20 | 3.45 | 3.12 | 0 | 0 | 0 | |
10/08/2018 |
3.20
|
178,800 | 3.28 | 3.36 | 3.12 | 0 | 0 | 0 | |
09/08/2018 |
3.28
|
99,603 | 3.45 | 3.45 | 3.20 | 0 | 0 | 0 | |
08/08/2018 |
3.45
|
283,100 | 3.77 | 3.86 | 3.45 | 0 | 0 | 0 | |
07/08/2018 |
3.77
|
444,900 | 3.45 | 3.77 | 3.61 | 0 | 0 | 0 | |
06/08/2018 |
3.45
|
199,000 | 3.20 | 3.45 | 3.28 | 0 | 0 | 0 | |
03/08/2018 |
3.20
|
133,000 | 3.04 | 3.20 | 3.04 | 0 | 0 | 0 | |
02/08/2018 |
3.04
|
191,730 | 2.95 | 3.12 | 2.87 | 0 | 0 | 0 | |
01/08/2018 |
2.95
|
151,300 | 3.04 | 3.12 | 2.95 | 0 | 0 | 0 | |
31/07/2018 |
3.04
|
93,300 | 3.04 | 3.20 | 2.95 | 0 | 0 | 0 | |
30/07/2018 |
3.04
|
318,500 | 3.28 | 3.45 | 2.95 | 0 | 0 | 0 | |
27/07/2018 |
3.28
|
232,700 | 3.20 | 3.36 | 3.12 | 0 | 0 | 0 | |
26/07/2018 |
3.20
|
146,700 | 3.36 | 3.53 | 3.12 | 0 | 0 | 0 | |
25/07/2018 |
3.36
|
314,800 | 3.69 | 3.77 | 3.36 | 0 | 0 | 0 | |
24/07/2018 |
3.69
|
296,100 | 4.02 | 4.02 | 3.69 | 0 | 0 | 0 | |
23/07/2018 |
4.02
|
111,200 | 3.94 | 4.27 | 3.86 | 0 | 0 | 0 | |
20/07/2018 |
3.94
|
51,400 | 4.27 | 4.27 | 3.94 | 0 | 0 | 0 | |
19/07/2018 |
4.27
|
1,790,800 | 4.02 | 4.35 | 3.69 | 0 | 0 | 0 | |
18/07/2018 |
4.02
|
1,663,810 | 4.02 | 4.02 | 3.69 | 0 | 0 | 0 | |
17/07/2018 |
4.02
|
427,010 | 4.43 | 4.43 | 4.02 | 0 | 0 | 0 | |
16/07/2018 |
4.43
|
632,300 | 4.92 | 4.92 | 4.43 | 0 | 0 | 0 | |
13/07/2018 |
4.92
|
574,330 | 4.84 | 5.25 | 4.43 | 0 | 0 | 0 | |
12/07/2018: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
12/07/2018 |
4.84
|
389,300 | 5.50 | 5.50 | 4.59 | 0 | 0 | 0 | |
11/07/2018 |
5.50
|
870,000 | 5.81 | 6.05 | 5.26 | 0 | 0 | 0 | |
10/07/2018 |
5.81
|
1,482,980 | 5.34 | 5.81 | 4.86 | 0 | 0 | 0 | |
09/07/2018 |
5.34
|
1,017,200 | 5.66 | 5.66 | 5.10 | 0 | 0 | 0 | |
06/07/2018 |
5.66
|
536,630 | 5.81 | 5.81 | 5.26 | 0 | 0 | 0 | |
05/07/2018 |
5.81
|
236,200 | 5.89 | 5.97 | 5.34 | 0 | 0 | 0 | |
04/07/2018 |
5.89
|
28,500 | 6.05 | 6.05 | 5.66 | 0 | 0 | 0 | |
03/07/2018 |
6.05
|
134,500 | 5.73 | 6.05 | 5.18 | 0 | 0 | 0 | |
02/07/2018 |
5.73
|
177,264 | 6.29 | 6.29 | 5.73 | 0 | 0 | 0 | |
29/06/2018 |
6.29
|
651,600 | 6.93 | 7.17 | 6.29 | 0 | 0 | 0 | |
28/06/2018 |
6.93
|
372,800 | 7.01 | 7.17 | 6.37 | 0 | 0 | 0 | |
27/06/2018 |
7.01
|
691,200 | 6.37 | 7.01 | 5.73 | 0 | 0 | 0 | |
26/06/2018 |
6.37
|
1,150,210 | 7.01 | 7.01 | 6.37 | 0 | 0 | 0 | |
25/06/2018 |
7.01
|
412,900 | 7.09 | 7.09 | 6.45 | 0 | 0 | 0 |