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) |
0.10 | 2.38% | 120,800 | 0 | 0 |
4
4.40
4.30
|
2 tháng
(2024-07-22) |
-0.40 | -8.51% | 353,700 | 0 | 0 |
4
4.70
4.30
|
3 tháng
(2024-06-21) |
-0.20 | -4.44% | 1,205,600 | 0 | 0 |
4
5
4.30
|
6 tháng
(2024-03-25) |
-1.70 | -28.33% | 3,416,000 | 0 | 0 |
4
6.80
4.30
|
12 tháng
(2023-09-25) |
0.30 | 7.50% | 4,699,700 | 0 | 0 |
3.70
6.80
4.30
|
24 tháng
(2022-09-30) |
-0.50 | -10.42% | 6,563,783 | -20,000 | -0.1 |
2.50
6.80
4.30
|
36 tháng
(2021-10-05) |
-1.60 | -27.12% | 13,397,048 | -17,200 | -0.1 |
2.50
9.90
4.30
|
60 tháng
(2019-10-16) |
-0.25 | -5.49% | 18,603,263 | 4,900 | 0.0 |
2.50
9.90
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2018 |
4.88
|
3,300 | 4.88 | 4.96 | 4.88 | 0 | 0 | 0 | |
13/09/2018 |
4.88
|
7,700 | 4.88 | 5.18 | 4.88 | 0 | 0 | 0 | |
12/09/2018 |
4.88
|
2,700 | 4.88 | 5.18 | 4.88 | 0 | 0 | 0 | |
11/09/2018 |
4.88
|
7,400 | 5.57 | 5.57 | 4.80 | 0 | 0 | 0 | |
10/09/2018 |
5.57
|
1,600 | 5.18 | 5.57 | 5.57 | 0 | 0 | 0 | |
07/09/2018 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
06/09/2018 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
05/09/2018 |
5.18
|
0 | 5.11 | 5.18 | 5.18 | 0 | 0 | 0 | |
04/09/2018 |
5.11
|
16,800 | 5.79 | 5.79 | 5.11 | 0 | 0 | 0 | |
31/08/2018 |
5.79
|
500 | 5.64 | 5.79 | 5.79 | 0 | 0 | 0 | |
30/08/2018 |
5.64
|
653 | 5.03 | 5.64 | 5.64 | 0 | 0 | 0 | |
29/08/2018 |
5.03
|
1,680 | 5.03 | 5.72 | 5.03 | 0 | 0 | 0 | |
28/08/2018 |
5.03
|
3,080 | 5.11 | 5.18 | 4.80 | 0 | 0 | 0 | |
27/08/2018 |
5.11
|
2,000 | 5.87 | 5.87 | 5.11 | 0 | 0 | 0 | |
24/08/2018 |
5.87
|
1,060 | 5.18 | 5.87 | 5.87 | 0 | 0 | 0 | |
23/08/2018 |
5.18
|
27,422 | 5.18 | 5.95 | 5.18 | 0 | 0 | 0 | |
22/08/2018 |
5.18
|
16,500 | 5.18 | 5.26 | 5.18 | 0 | 0 | 0 | |
21/08/2018 |
5.18
|
12,680 | 5.11 | 5.18 | 5.03 | 0 | 0 | 0 | |
20/08/2018 |
5.11
|
600 | 5.18 | 5.18 | 5.11 | 0 | 0 | 0 | |
17/08/2018 |
5.18
|
2,400 | 5.03 | 5.18 | 5.03 | 0 | 0 | 0 | |
16/08/2018 |
5.03
|
1,000 | 4.96 | 5.03 | 5.03 | 0 | 0 | 0 | |
15/08/2018 |
4.96
|
1,580 | 5.03 | 5.03 | 4.96 | 0 | 0 | 0 | |
14/08/2018 |
5.03
|
200 | 5.26 | 5.26 | 5.03 | 0 | 0 | 0 | |
13/08/2018 |
5.26
|
1,090 | 5.26 | 5.26 | 4.80 | 0 | 0 | 0 | |
10/08/2018 |
5.26
|
1,000 | 4.73 | 5.34 | 5.26 | 0 | 0 | 0 | |
09/08/2018 |
4.73
|
300 | 5.34 | 5.34 | 4.73 | 0 | 0 | 0 | |
08/08/2018 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
07/08/2018 |
5.34
|
800 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
06/08/2018 |
5.34
|
2,900 | 4.88 | 5.34 | 5.34 | 0 | 0 | 0 | |
03/08/2018 |
4.88
|
200 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
02/08/2018 |
4.88
|
1,300 | 4.88 | 5.64 | 4.88 | 0 | 0 | 0 | |
01/08/2018 |
4.88
|
2,900 | 4.73 | 5.11 | 4.88 | 0 | 0 | 0 | |
31/07/2018 |
4.73
|
1,500 | 5.11 | 5.11 | 4.73 | 0 | 0 | 0 | |
30/07/2018 |
5.11
|
0 | 5.18 | 5.11 | 5.11 | 0 | 0 | 0 | |
27/07/2018 |
5.18
|
600 | 5.49 | 5.49 | 4.96 | 0 | 0 | 0 | |
26/07/2018 |
5.49
|
500 | 4.80 | 5.49 | 5.49 | 0 | 0 | 0 | |
25/07/2018 |
4.80
|
2,188 | 5.03 | 5.03 | 4.80 | 0 | 0 | 0 | |
24/07/2018 |
5.03
|
2,200 | 5.26 | 5.26 | 5.03 | 0 | 0 | 0 | |
23/07/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
20/07/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
19/07/2018 |
5.26
|
2,200 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
18/07/2018 |
5.26
|
3,100 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
17/07/2018 |
5.26
|
1,220 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
16/07/2018 |
5.26
|
1,100 | 5.34 | 5.34 | 5.26 | 0 | 0 | 0 | |
13/07/2018 |
5.34
|
700 | 5.18 | 5.79 | 5.34 | 0 | 0 | 0 | |
12/07/2018 |
5.18
|
700 | 4.88 | 5.26 | 5.18 | 0 | 0 | 0 | |
11/07/2018 |
4.88
|
2,000 | 5.34 | 5.34 | 4.88 | 0 | 0 | 0 | |
10/07/2018 |
5.34
|
1,000 | 5.34 | 5.95 | 5.34 | 0 | 0 | 0 | |
09/07/2018 |
5.34
|
3,000 | 5.26 | 5.34 | 5.34 | 0 | 0 | 0 | |
06/07/2018 |
5.26
|
3,200 | 5.18 | 5.95 | 5.26 | 0 | 0 | 0 | |
05/07/2018 |
5.18
|
9,500 | 5.18 | 6.10 | 5.18 | 0 | 0 | 0 | |
04/07/2018 |
5.18
|
2,800 | 5.34 | 5.49 | 5.18 | 0 | 0 | 0 | |
03/07/2018 |
5.34
|
14,500 | 5.95 | 6.63 | 5.34 | 0 | 0 | 0 | |
02/07/2018 |
5.95
|
1,390 | 6.94 | 6.94 | 5.95 | 0 | 0 | 0 | |
29/06/2018 |
6.94
|
500 | 6.10 | 6.94 | 6.94 | 0 | 0 | 0 | |
28/06/2018 |
6.10
|
11,000 | 6.33 | 6.33 | 6.10 | 0 | 0 | 0 | |
27/06/2018 |
6.33
|
1,370 | 6.40 | 7.32 | 6.33 | 0 | 0 | 0 | |
26/06/2018 |
6.40
|
200 | 7.47 | 7.47 | 6.40 | 0 | 0 | 0 | |
25/06/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
22/06/2018 |
7.47
|
600 | 6.56 | 7.47 | 7.47 | 0 | 53 | -0.0 | |
21/06/2018 |
6.56
|
500 | 6.02 | 6.56 | 6.56 | 0 | 0 | 0 | |
20/06/2018 |
6.02
|
10,700 | 5.34 | 6.10 | 5.72 | 0 | 0 | 0 | |
19/06/2018 |
5.34
|
30,690 | 6.18 | 6.86 | 5.34 | 0 | 0 | 0 | |
18/06/2018 |
6.18
|
25,000 | 7.24 | 7.24 | 6.18 | 0 | 0 | 0 | |
15/06/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
14/06/2018 |
7.24
|
600 | 6.94 | 7.24 | 7.24 | 0 | 0 | 0 | |
13/06/2018 |
6.94
|
100 | 7.01 | 7.01 | 6.94 | 0 | 0 | 0 | |
12/06/2018 |
7.01
|
7,255 | 7.01 | 7.01 | 6.10 | 0 | 0 | 0 | |
11/06/2018 |
7.01
|
935 | 6.71 | 7.01 | 6.56 | 0 | 0 | 0 | |
08/06/2018 |
6.71
|
4,005 | 6.63 | 6.71 | 6.02 | 0 | 0 | 0 | |
07/06/2018 |
6.63
|
3,700 | 5.79 | 6.63 | 5.79 | 0 | 0 | 0 | |
06/06/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
05/06/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
04/06/2018 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
01/06/2018 |
5.79
|
400 | 5.18 | 5.79 | 5.79 | 0 | 0 | 0 | |
31/05/2018: Cổ tức tiền mặt tỉ lệ: 8.5% | |||||||||
31/05/2018 |
5.18
|
11,520 | 5.45 | 5.87 | 5.18 | 0 | 0 | 0 | |
30/05/2018 |
5.45
|
7,360 | 5.79 | 5.79 | 5.45 | 0 | 0 | 0 | |
29/05/2018 |
5.79
|
10,280 | 5.18 | 5.79 | 5.45 | 0 | 0 | 0 | |
28/05/2018 |
5.18
|
8,000 | 5.79 | 5.79 | 5.18 | 0 | 0 | 0 | |
25/05/2018 |
5.79
|
5,600 | 4.97 | 5.79 | 4.97 | 0 | 0 | 0 | |
24/05/2018 |
4.97
|
4,120 | 4.70 | 5.18 | 4.97 | 0 | 0 | 0 | |
23/05/2018 |
4.70
|
17,800 | 4.70 | 5.18 | 4.70 | 0 | 0 | 0 | |
22/05/2018 |
4.70
|
7,000 | 4.50 | 5.04 | 4.70 | 0 | 0 | 0 | |
21/05/2018 |
4.50
|
1,220 | 5.04 | 5.04 | 4.50 | 0 | 0 | 0 | |
18/05/2018 |
5.04
|
400 | 5.04 | 5.59 | 5.04 | 0 | 0 | 0 | |
17/05/2018 |
5.04
|
500 | 5.04 | 5.04 | 4.29 | 0 | 0 | 0 | |
16/05/2018 |
5.04
|
1,000 | 4.97 | 5.04 | 5.04 | 0 | 0 | 0 | |
15/05/2018 |
4.97
|
1,700 | 5.11 | 5.11 | 4.97 | 0 | 0 | 0 | |
14/05/2018 |
5.11
|
1,500 | 5.25 | 5.45 | 5.11 | 0 | 0 | 0 | |
11/05/2018 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
10/05/2018 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
09/05/2018 |
5.25
|
300 | 5.32 | 5.32 | 5.25 | 0 | 0 | 0 | |
08/05/2018 |
5.32
|
100 | 4.63 | 5.32 | 5.32 | 0 | 0 | 0 | |
07/05/2018 |
4.63
|
12,000 | 4.77 | 4.97 | 4.63 | 0 | 0 | 0 | |
04/05/2018 |
4.77
|
14,700 | 5.25 | 6.00 | 4.77 | 0 | 0 | 0 | |
03/05/2018 |
5.25
|
700 | 4.63 | 5.25 | 5.25 | 0 | 0 | 0 | |
02/05/2018 |
4.63
|
1,080 | 5.11 | 5.11 | 4.63 | 0 | 0 | 0 | |
27/04/2018 |
5.11
|
2,200 | 5.79 | 5.79 | 5.11 | 0 | 0 | 0 | |
26/04/2018 |
5.79
|
43,100 | 5.38 | 5.79 | 4.91 | 0 | 0 | 0 | |
24/04/2018 |
5.38
|
54,900 | 4.77 | 5.38 | 4.63 | 0 | 0 | 0 |