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) |
1.70 | 3.95% | 63,652,100 | 724,470 | 30.5 |
42.10
44.80
44.70
|
2 tháng
(2024-07-22) |
6.35 | 16.56% | 126,958,500 | 883,030 | 34.8 |
34.65
44.80
44.70
|
3 tháng
(2024-06-21) |
0.30 | 0.68% | 164,565,000 | 196,774 | 4.2 |
34.65
44.80
44.70
|
6 tháng
(2024-03-25) |
1.49 | 3.46% | 292,952,200 | -124,372 | -10.5 |
34.65
48.10
44.70
|
12 tháng
(2023-09-25) |
18.21 | 68.74% | 534,444,900 | 9,400,562 | 447.2 |
22.95
48.10
44.70
|
24 tháng
(2022-09-30) |
24.66 | 123.04% | 931,050,200 | 8,965,722 | 522.1 |
8.38
48.10
44.70
|
36 tháng
(2021-10-05) |
16.57 | 58.89% | 1,097,400,600 | 17,972,399 | 897.3 |
8.38
48.10
44.70
|
60 tháng
(2019-10-16) |
40.26 | 906.36% | 1,313,460,920 | 17,578,409 | 887.6 |
3.88
48.10
44.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
4.54
|
17,510 | 4.51 | 4.54 | 4.44 | 0 | 0 | 0 | |
17/09/2018 |
4.51
|
11,590 | 4.48 | 4.51 | 4.44 | 2,000 | 0 | 0.0 | |
14/09/2018 |
4.48
|
15,260 | 4.44 | 4.53 | 4.44 | 0 | 500 | -0.0 | |
13/09/2018 |
4.44
|
14,310 | 4.44 | 4.46 | 4.44 | 0 | 0 | 0 | |
12/09/2018 |
4.44
|
3,540 | 4.48 | 4.51 | 4.44 | 2,000 | 0 | 0.0 | |
11/09/2018 |
4.48
|
2,280 | 4.43 | 4.49 | 4.44 | 40 | 0 | 0.0 | |
10/09/2018 |
4.43
|
10,920 | 4.44 | 4.49 | 4.43 | 0 | 0 | 0 | |
07/09/2018 |
4.44
|
11,800 | 4.43 | 4.46 | 4.44 | 0 | 0 | 0 | |
06/09/2018 |
4.43
|
28,440 | 4.41 | 4.48 | 4.41 | 0 | 0 | 0 | |
05/09/2018 |
4.41
|
37,010 | 4.44 | 4.44 | 4.41 | 0 | 4,300 | -0.1 | |
04/09/2018 |
4.44
|
17,280 | 4.48 | 4.48 | 4.44 | 100 | 0 | 0.0 | |
31/08/2018 |
4.48
|
24,870 | 4.46 | 4.49 | 4.44 | 0 | 0 | 0 | |
30/08/2018 |
4.46
|
9,030 | 4.44 | 4.46 | 4.43 | 0 | 930 | -0.0 | |
29/08/2018 |
4.44
|
3,080 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
28/08/2018 |
4.44
|
9,940 | 4.48 | 4.48 | 4.44 | 0 | 0 | 0 | |
27/08/2018 |
4.48
|
8,410 | 4.44 | 4.49 | 4.43 | 0 | 0 | 0 | |
24/08/2018 |
4.44
|
7,850 | 4.49 | 4.49 | 4.44 | 0 | 1,100 | -0.0 | |
23/08/2018 |
4.49
|
3,090 | 4.49 | 4.49 | 4.43 | 0 | 0 | 0 | |
22/08/2018 |
4.49
|
21,090 | 4.44 | 4.49 | 4.44 | 6,000 | 0 | 0.1 | |
21/08/2018 |
4.44
|
1,770 | 4.48 | 4.48 | 4.44 | 0 | 0 | 0 | |
20/08/2018 |
4.48
|
9,080 | 4.49 | 4.51 | 4.41 | 0 | 0 | 0 | |
17/08/2018 |
4.49
|
6,410 | 4.51 | 4.51 | 4.41 | 0 | 0 | 0 | |
16/08/2018 |
4.51
|
1,240 | 4.48 | 4.51 | 4.43 | 0 | 0 | 0 | |
15/08/2018 |
4.48
|
41,320 | 4.41 | 4.58 | 4.41 | 4,000 | 0 | 0.1 | |
14/08/2018 |
4.41
|
21,770 | 4.44 | 4.44 | 4.41 | 0 | 0 | 0 | |
13/08/2018 |
4.44
|
4,370 | 4.44 | 4.44 | 4.41 | 0 | 0 | 0 | |
10/08/2018 |
4.44
|
48,590 | 4.44 | 4.46 | 4.41 | 0 | 0 | 0 | |
09/08/2018 |
4.44
|
42,320 | 4.43 | 4.46 | 4.41 | 0 | 0 | 0 | |
08/08/2018 |
4.43
|
10,510 | 4.44 | 4.44 | 4.43 | 0 | 0 | 0 | |
07/08/2018 |
4.44
|
37,340 | 4.46 | 4.48 | 4.41 | 2,360 | 0 | 0.0 | |
06/08/2018 |
4.46
|
35,550 | 4.44 | 4.46 | 4.41 | 0 | 0 | 0 | |
03/08/2018 |
4.44
|
2,480 | 4.56 | 4.56 | 4.44 | 0 | 0 | 0 | |
02/08/2018 |
4.56
|
4,100 | 4.56 | 4.56 | 4.41 | 0 | 0 | 0 | |
01/08/2018 |
4.56
|
39,820 | 4.65 | 4.65 | 4.41 | 0 | 0 | 0 | |
31/07/2018 |
4.65
|
2,180 | 4.68 | 4.75 | 4.51 | 0 | 10 | -0.0 | |
30/07/2018 |
4.68
|
58,220 | 4.41 | 4.68 | 4.41 | 0 | 0 | 0 | |
27/07/2018 |
4.41
|
10,410 | 4.53 | 4.53 | 4.34 | 1,000 | 0 | 0.0 | |
26/07/2018 |
4.53
|
40,300 | 4.44 | 4.53 | 4.34 | 7,500 | 0 | 0.1 | |
25/07/2018 |
4.44
|
4,100 | 4.48 | 4.48 | 4.44 | 0 | 0 | 0 | |
24/07/2018 |
4.48
|
9,480 | 4.51 | 4.51 | 4.41 | 0 | 0 | 0 | |
23/07/2018 |
4.51
|
27,790 | 4.53 | 4.61 | 4.48 | 0 | 0 | 0 | |
20/07/2018 |
4.53
|
25,720 | 4.49 | 4.53 | 4.48 | 0 | 0 | 0 | |
19/07/2018 |
4.49
|
4,830 | 4.58 | 4.58 | 4.49 | 10 | 0 | 0.0 | |
18/07/2018 |
4.58
|
7,280 | 4.54 | 4.68 | 4.51 | 2,000 | 0 | 0.0 | |
17/07/2018 |
4.54
|
14,130 | 4.48 | 4.54 | 4.41 | 0 | 0 | 0 | |
16/07/2018 |
4.48
|
1,780 | 4.49 | 4.49 | 4.46 | 0 | 0 | 0 | |
13/07/2018 |
4.49
|
6,230 | 4.49 | 4.51 | 4.39 | 0 | 0 | 0 | |
12/07/2018 |
4.49
|
4,790 | 4.48 | 4.49 | 4.41 | 2,980 | 0 | 0.0 | |
11/07/2018 |
4.48
|
8,840 | 4.51 | 4.51 | 4.37 | 3,400 | 4,280 | -0.0 | |
10/07/2018 |
4.51
|
14,480 | 4.58 | 4.58 | 4.41 | 1,440 | 0 | 0.0 | |
09/07/2018 |
4.58
|
15,790 | 4.49 | 4.58 | 4.41 | 1,980 | 0 | 0.0 | |
06/07/2018 |
4.49
|
16,970 | 4.44 | 4.49 | 4.41 | 1,250 | 0 | 0.0 | |
05/07/2018 |
4.44
|
23,790 | 4.48 | 4.49 | 4.34 | 1,980 | 1,000 | 0.0 | |
04/07/2018 |
4.48
|
23,320 | 4.43 | 4.48 | 4.41 | 1,980 | 100 | 0.0 | |
03/07/2018 |
4.43
|
43,440 | 4.48 | 4.65 | 4.43 | 6,380 | 2,900 | 0.0 | |
02/07/2018 |
4.48
|
135,840 | 4.75 | 4.75 | 4.43 | 77,580 | 240 | 1.0 | |
29/06/2018 |
4.75
|
46,270 | 4.68 | 4.75 | 4.53 | 2,070 | 0 | 0.0 | |
28/06/2018 |
4.68
|
20,600 | 4.58 | 4.68 | 4.41 | 1,950 | 230 | 0.0 | |
27/06/2018 |
4.58
|
7,300 | 4.58 | 4.58 | 4.51 | 0 | 30 | -0.0 | |
26/06/2018 |
4.58
|
11,520 | 4.53 | 4.58 | 4.44 | 0 | 40 | -0.0 | |
25/06/2018 |
4.53
|
3,700 | 4.48 | 4.68 | 4.48 | 0 | 770 | -0.0 | |
22/06/2018 |
4.48
|
2,790 | 4.46 | 4.54 | 4.37 | 0 | 20 | -0.0 | |
21/06/2018 |
4.46
|
4,960 | 4.48 | 4.58 | 4.46 | 0 | 0 | 0 | |
20/06/2018 |
4.48
|
7,700 | 4.53 | 4.58 | 4.41 | 0 | 0 | 0 | |
19/06/2018 |
4.53
|
49,240 | 4.53 | 4.68 | 4.29 | 4,000 | 16,740 | -0.2 | |
18/06/2018 |
4.53
|
6,750 | 4.61 | 4.61 | 4.53 | 0 | 0 | 0 | |
15/06/2018 |
4.61
|
4,110 | 4.76 | 4.76 | 4.58 | 0 | 200 | -0.0 | |
14/06/2018 |
4.76
|
196,970 | 4.56 | 4.85 | 4.53 | 0 | 0 | 0 | |
13/06/2018 |
4.56
|
2,970 | 4.49 | 4.58 | 4.54 | 1,500 | 0 | 0.0 | |
12/06/2018 |
4.49
|
59,560 | 4.60 | 4.60 | 4.48 | 4,440 | 0 | 0.1 | |
11/06/2018 |
4.60
|
8,350 | 4.63 | 4.68 | 4.60 | 0 | 30 | -0.0 | |
08/06/2018 |
4.63
|
5,260 | 4.63 | 4.75 | 4.61 | 1,510 | 0 | 0.0 | |
07/06/2018 |
4.63
|
20,090 | 4.73 | 4.73 | 4.58 | 2,260 | 0 | 0.0 | |
06/06/2018 |
4.73
|
4,480 | 4.82 | 4.82 | 4.61 | 0 | 0 | 0 | |
05/06/2018 |
4.82
|
7,310 | 4.85 | 4.85 | 4.60 | 0 | 0 | 0 | |
04/06/2018 |
4.85
|
143,150 | 4.58 | 4.88 | 4.44 | 4,800 | 10 | 0.1 | |
01/06/2018 |
4.58
|
30,140 | 4.66 | 4.66 | 4.58 | 0 | 0 | 0 | |
31/05/2018 |
4.66
|
17,320 | 4.60 | 4.66 | 4.60 | 0 | 0 | 0 | |
30/05/2018 |
4.60
|
3,890 | 4.58 | 4.68 | 4.53 | 0 | 0 | 0 | |
29/05/2018 |
4.58
|
33,510 | 4.37 | 4.58 | 4.41 | 500 | 0 | 0.0 | |
28/05/2018 |
4.37
|
61,190 | 4.61 | 4.61 | 4.37 | 0 | 10 | -0.0 | |
25/05/2018 |
4.61
|
45,740 | 4.65 | 4.66 | 4.58 | 0 | 0 | 0 | |
24/05/2018 |
4.65
|
27,960 | 4.75 | 4.75 | 4.65 | 0 | 0 | 0 | |
23/05/2018 |
4.75
|
9,080 | 4.71 | 4.82 | 4.65 | 0 | 10 | -0.0 | |
22/05/2018 |
4.71
|
63,580 | 4.88 | 4.88 | 4.71 | 0 | 1,500 | -0.0 | |
21/05/2018 |
4.88
|
4,450 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
18/05/2018 |
4.88
|
28,630 | 4.95 | 4.95 | 4.85 | 0 | 0 | 0 | |
17/05/2018: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
17/05/2018 |
4.95
|
24,520 | 4.80 | 5.12 | 4.85 | 3,500 | 0 | 0.1 | |
16/05/2018 |
4.79
|
25,760 | 4.81 | 4.84 | 4.79 | 0 | 0 | 0 | |
15/05/2018 |
4.81
|
27,120 | 4.73 | 4.85 | 4.78 | 0 | 0 | 0 | |
14/05/2018 |
4.73
|
9,340 | 4.63 | 4.75 | 4.66 | 980 | 10 | 0.0 | |
11/05/2018 |
4.63
|
10,220 | 4.63 | 4.66 | 4.63 | 1,000 | 0 | 0.0 | |
10/05/2018 |
4.63
|
18,710 | 4.63 | 4.72 | 4.63 | 3,500 | 0 | 0.1 | |
09/05/2018 |
4.63
|
9,310 | 4.63 | 4.64 | 4.60 | 4,010 | 1,200 | 0.0 | |
08/05/2018 |
4.63
|
58,650 | 4.66 | 4.66 | 4.60 | 0 | 51,000 | -0.8 | |
07/05/2018 |
4.66
|
22,750 | 4.60 | 4.72 | 4.63 | 1,000 | 0 | 0.0 | |
04/05/2018 |
4.60
|
20,460 | 4.51 | 4.61 | 4.54 | 0 | 1,200 | -0.0 | |
03/05/2018 |
4.51
|
74,440 | 4.51 | 4.63 | 4.48 | 0 | 31,560 | -0.5 | |
02/05/2018 |
4.51
|
34,890 | 4.63 | 4.63 | 4.51 | 0 | 2,000 | -0.0 | |
27/04/2018 |
4.63
|
42,240 | 4.51 | 4.76 | 4.45 | 0 | 0 | 0 |