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) |
0.20 | 3.77% | 113,345 | 0 | 0 |
5.20
5.90
5.50
|
2 tháng
(2024-09-23) |
-0.40 | -6.78% | 319,014 | 0 | 0 |
5
5.90
5.50
|
3 tháng
(2024-08-26) |
-0.10 | -1.79% | 898,823 | 0 | 0 |
5
7.70
5.50
|
6 tháng
(2024-05-27) |
-0.90 | -14.06% | 1,256,822 | 0 | 0 |
5
8.70
5.50
|
12 tháng
(2023-11-28) |
0.20 | 3.77% | 1,332,939 | 0 | 0 |
5
8.70
5.50
|
24 tháng
(2022-12-05) |
-4.10 | -42.71% | 1,783,621 | -100 | -0.0 |
5
9.60
5.50
|
36 tháng
(2021-12-08) |
-3.92 | -41.63% | 3,435,673 | -100 | -0.0 |
5
12.92
5.50
|
60 tháng
(2019-12-19) |
-0.41 | -6.94% | 5,427,341 | -66,300 | -0.4 |
3.86
14.96
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/10/2018 |
5.38
|
2,000 | 5.38 | 5.38 | 5.38 | 2,000 | 0 | 0.0 | |
02/10/2018 |
5.38
|
1,400 | 5.45 | 5.45 | 5.38 | 1,400 | 0 | 0.0 | |
01/10/2018 |
5.45
|
700 | 5.45 | 5.45 | 5.45 | 700 | 0 | 0.0 | |
28/09/2018 |
5.45
|
1,600 | 5.74 | 5.74 | 5.45 | 900 | 0 | 0.0 | |
27/09/2018 |
5.74
|
900 | 5.74 | 5.74 | 5.74 | 900 | 0 | 0.0 | |
26/09/2018 |
5.74
|
11,400 | 5.74 | 5.74 | 5.74 | 10,500 | 0 | 0.1 | |
25/09/2018 |
5.74
|
1,400 | 5.74 | 5.95 | 5.09 | 0 | 100 | -0.0 | |
24/09/2018 |
5.74
|
7,200 | 6.02 | 6.02 | 5.74 | 6,800 | 0 | 0.1 | |
21/09/2018: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
21/09/2018 |
6.02
|
1,400 | 4.88 | 6.02 | 6.02 | 0 | 0 | 0 | |
20/09/2018 |
4.88
|
4,400 | 5.56 | 5.56 | 4.88 | 2,200 | 0 | 0.0 | |
19/09/2018 |
5.56
|
7,000 | 5.56 | 6.18 | 5.56 | 5,800 | 0 | 0.1 | |
18/09/2018 |
5.56
|
15,600 | 5.67 | 5.67 | 5.56 | 11,500 | 0 | 0.1 | |
17/09/2018 |
5.67
|
11,500 | 5.61 | 5.67 | 5.61 | 0 | 0 | 0 | |
14/09/2018 |
5.61
|
3,700 | 5.27 | 5.67 | 5.27 | 0 | 0 | 0 | |
13/09/2018 |
5.27
|
14,500 | 4.59 | 5.27 | 5.22 | 0 | 0 | 0 | |
12/09/2018 |
4.59
|
1,100 | 4.02 | 4.59 | 4.59 | 0 | 0 | 0 | |
11/09/2018 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
10/09/2018 |
4.02
|
600 | 4.19 | 4.19 | 4.02 | 0 | 0 | 0 | |
07/09/2018 |
4.19
|
0 | 4.54 | 4.19 | 4.19 | 0 | 0 | 0 | |
06/09/2018 |
4.54
|
1,200 | 4.54 | 4.54 | 4.14 | 0 | 0 | 0 | |
05/09/2018 |
4.54
|
400 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
04/09/2018 |
4.54
|
2,600 | 4.54 | 4.54 | 4.08 | 700 | 0 | 0.0 | |
31/08/2018 |
4.54
|
1,300 | 3.97 | 4.54 | 4.02 | 0 | 0 | 0 | |
30/08/2018 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
29/08/2018 |
3.97
|
100 | 4.54 | 4.54 | 3.97 | 0 | 100 | -0.0 | |
28/08/2018 |
4.54
|
2,300 | 4.54 | 4.54 | 4.54 | 2,300 | 0 | 0.0 | |
27/08/2018 |
4.54
|
2,300 | 3.97 | 4.54 | 4.54 | 0 | 0 | 0 | |
24/08/2018 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
23/08/2018 |
3.97
|
200 | 4.42 | 4.42 | 3.97 | 0 | 100 | -0.0 | |
22/08/2018 |
4.42
|
100 | 3.97 | 4.42 | 4.42 | 0 | 0 | 0 | |
21/08/2018 |
3.97
|
1,000 | 3.91 | 3.97 | 3.97 | 0 | 0 | 0 | |
20/08/2018 |
3.91
|
400 | 3.46 | 3.91 | 3.91 | 0 | 0 | 0 | |
17/08/2018 |
3.46
|
100 | 3.80 | 3.80 | 3.46 | 0 | 100 | -0.0 | |
16/08/2018 |
3.80
|
600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
15/08/2018 |
3.80
|
100 | 4.37 | 4.37 | 3.80 | 0 | 100 | -0.0 | |
14/08/2018 |
4.37
|
500 | 4.37 | 4.37 | 4.37 | 500 | 0 | 0.0 | |
13/08/2018 |
4.37
|
500 | 3.80 | 4.37 | 4.31 | 0 | 0 | 0 | |
10/08/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
09/08/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
08/08/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
07/08/2018 |
3.80
|
1,100 | 3.85 | 3.85 | 3.74 | 0 | 100 | -0.0 | |
06/08/2018 |
3.85
|
100 | 3.80 | 3.85 | 3.85 | 0 | 0 | 0 | |
03/08/2018 |
3.80
|
400 | 3.97 | 3.97 | 3.80 | 0 | 0 | 0 | |
02/08/2018 |
3.97
|
400 | 3.91 | 3.97 | 3.97 | 0 | 0 | 0 | |
01/08/2018 |
3.91
|
2,400 | 3.85 | 3.91 | 3.51 | 0 | 100 | -0.0 | |
31/07/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
30/07/2018 |
3.85
|
100 | 4.42 | 4.42 | 3.85 | 0 | 100 | -0.0 | |
27/07/2018 |
4.42
|
200 | 4.19 | 4.42 | 4.42 | 0 | 0 | 0 | |
26/07/2018 |
4.19
|
200 | 3.74 | 4.19 | 4.14 | 0 | 0 | 0 | |
25/07/2018 |
3.74
|
100 | 4.71 | 4.71 | 3.74 | 0 | 100 | -0.0 | |
24/07/2018 |
4.71
|
200 | 4.59 | 4.71 | 3.68 | 0 | 100 | -0.0 | |
23/07/2018 |
4.59
|
200 | 4.31 | 4.59 | 3.91 | 0 | 100 | -0.0 | |
20/07/2018 |
4.31
|
0 | 4.76 | 4.31 | 4.31 | 0 | 0 | 0 | |
19/07/2018 |
4.76
|
200 | 4.37 | 4.76 | 3.80 | 0 | 100 | -0.0 | |
18/07/2018 |
4.37
|
200 | 3.80 | 4.37 | 4.37 | 0 | 0 | 0 | |
17/07/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
16/07/2018 |
3.80
|
100 | 4.71 | 4.71 | 3.80 | 0 | 100 | -0.0 | |
13/07/2018 |
4.71
|
300 | 4.19 | 4.71 | 3.80 | 0 | 100 | -0.0 | |
12/07/2018 |
4.19
|
300 | 3.85 | 4.37 | 4.19 | 0 | 0 | 0 | |
11/07/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
10/07/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
09/07/2018 |
3.85
|
100 | 4.48 | 4.48 | 3.85 | 0 | 100 | -0.0 | |
06/07/2018 |
4.48
|
100 | 4.25 | 4.48 | 4.48 | 0 | 0 | 0 | |
05/07/2018 |
4.25
|
1,000 | 4.02 | 4.31 | 3.57 | 0 | 100 | -0.0 | |
04/07/2018 |
4.02
|
700 | 3.97 | 4.02 | 4.02 | 0 | 0 | 0 | |
03/07/2018 |
3.97
|
2,100 | 3.97 | 4.42 | 3.97 | 400 | 0 | 0.0 | |
02/07/2018 |
3.97
|
100 | 4.48 | 4.48 | 3.97 | 0 | 100 | -0.0 | |
29/06/2018 |
4.48
|
0 | 4.71 | 4.48 | 4.48 | 0 | 0 | 0 | |
28/06/2018 |
4.71
|
300 | 4.71 | 4.71 | 4.08 | 0 | 100 | -0.0 | |
27/06/2018 |
4.71
|
700 | 4.76 | 4.76 | 4.14 | 0 | 100 | -0.0 | |
26/06/2018 |
4.76
|
300 | 4.99 | 4.99 | 4.08 | 0 | 100 | -0.0 | |
25/06/2018 |
4.99
|
300 | 5.16 | 5.16 | 4.14 | 0 | 100 | -0.0 | |
22/06/2018 |
5.16
|
300 | 4.71 | 5.22 | 3.97 | 0 | 100 | -0.0 | |
21/06/2018 |
4.71
|
700 | 4.76 | 4.76 | 3.85 | 0 | 100 | -0.0 | |
20/06/2018 |
4.76
|
200 | 4.54 | 4.76 | 3.91 | 0 | 100 | -0.0 | |
19/06/2018 |
4.54
|
0 | 4.42 | 4.54 | 4.54 | 0 | 0 | 0 | |
18/06/2018 |
4.42
|
200 | 4.37 | 4.59 | 4.42 | 0 | 0 | 0 | |
15/06/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
14/06/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
13/06/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
12/06/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
11/06/2018 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
08/06/2018 |
4.37
|
100 | 5.05 | 5.05 | 4.37 | 0 | 100 | -0.0 | |
07/06/2018 |
5.05
|
400 | 5.27 | 5.27 | 4.25 | 0 | 100 | -0.0 | |
06/06/2018 |
5.27
|
300 | 5.22 | 5.33 | 4.25 | 0 | 100 | -0.0 | |
05/06/2018 |
5.22
|
300 | 5.27 | 5.27 | 4.25 | 0 | 100 | -0.0 | |
04/06/2018 |
5.27
|
300 | 4.71 | 5.33 | 4.42 | 0 | 100 | -0.0 | |
01/06/2018 |
4.71
|
200 | 5.10 | 5.10 | 4.71 | 0 | 0 | 0 | |
31/05/2018 |
5.10
|
300 | 4.99 | 5.16 | 4.08 | 0 | 100 | -0.0 | |
30/05/2018 |
4.99
|
300 | 5.05 | 5.05 | 4.14 | 0 | 100 | -0.0 | |
29/05/2018 |
5.05
|
300 | 4.82 | 5.10 | 4.19 | 0 | 100 | -0.0 | |
28/05/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
25/05/2018 |
4.82
|
3,500 | 5.10 | 5.10 | 4.82 | 0 | 0 | 0 | |
24/05/2018 |
5.10
|
200 | 4.99 | 5.10 | 4.31 | 0 | 100 | -0.0 | |
23/05/2018 |
4.99
|
100 | 4.54 | 4.99 | 4.99 | 0 | 0 | 0 | |
22/05/2018 |
4.54
|
5,000 | 5.05 | 5.05 | 4.54 | 5,000 | 0 | 0.0 | |
21/05/2018 |
5.05
|
300 | 5.05 | 5.05 | 4.14 | 0 | 100 | -0.0 | |
18/05/2018 |
5.05
|
300 | 5.05 | 5.05 | 4.19 | 0 | 100 | -0.0 | |
17/05/2018 |
5.05
|
300 | 5.10 | 5.10 | 4.42 | 0 | 100 | -0.0 | |
16/05/2018 |
5.10
|
100 | 4.88 | 5.10 | 5.10 | 0 | 0 | 0 |