Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2018 |
3.85
|
27,220 | 3.60 | 3.85 | 3.84 | 0 | 0 | 0 | |
19/09/2018 |
3.60
|
21,220 | 3.60 | 3.80 | 3.48 | 0 | 0 | 0 | |
18/09/2018 |
3.60
|
37,410 | 3.72 | 3.77 | 3.46 | 0 | 0 | 0 | |
17/09/2018 |
3.72
|
220 | 3.72 | 3.72 | 3.48 | 0 | 0 | 0 | |
14/09/2018 |
3.72
|
1,280 | 3.56 | 3.80 | 3.40 | 0 | 0 | 0 | |
13/09/2018 |
3.56
|
6,320 | 3.64 | 3.89 | 3.41 | 0 | 0 | 0 | |
12/09/2018 |
3.64
|
10 | 3.72 | 3.72 | 3.64 | 0 | 0 | 0 | |
11/09/2018 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
10/09/2018 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
07/09/2018 |
3.72
|
10 | 3.56 | 3.72 | 3.72 | 0 | 0 | 0 | |
06/09/2018 |
3.56
|
100 | 3.77 | 4.01 | 3.54 | 0 | 0 | 0 | |
05/09/2018 |
3.77
|
20 | 3.56 | 3.77 | 3.47 | 0 | 0 | 0 | |
04/09/2018 |
3.56
|
120 | 3.59 | 3.81 | 3.56 | 0 | 0 | 0 | |
31/08/2018 |
3.59
|
8,040 | 3.56 | 3.77 | 3.57 | 0 | 0 | 0 | |
30/08/2018 |
3.56
|
4,730 | 3.68 | 3.90 | 3.48 | 0 | 0 | 0 | |
29/08/2018 |
3.68
|
3,060 | 3.88 | 3.88 | 3.61 | 0 | 0 | 0 | |
28/08/2018 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
27/08/2018 |
3.88
|
2,010 | 3.64 | 3.89 | 3.88 | 0 | 0 | 0 | |
24/08/2018 |
3.64
|
9,790 | 3.89 | 3.89 | 3.62 | 0 | 0 | 0 | |
23/08/2018 |
3.89
|
3,830 | 4.02 | 4.10 | 3.74 | 0 | 0 | 0 | |
22/08/2018 |
4.02
|
620 | 3.76 | 4.02 | 3.54 | 0 | 600 | -0.0 | |
21/08/2018 |
3.76
|
8,430 | 3.93 | 3.93 | 3.66 | 0 | 0 | 0 | |
20/08/2018 |
3.93
|
10 | 3.72 | 3.93 | 3.93 | 0 | 0 | 0 | |
17/08/2018 |
3.72
|
750 | 3.77 | 4.03 | 3.68 | 0 | 0 | 0 | |
16/08/2018 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
15/08/2018 |
3.77
|
20 | 3.66 | 3.77 | 3.77 | 0 | 0 | 0 | |
14/08/2018 |
3.66
|
1,590 | 3.93 | 3.93 | 3.66 | 0 | 0 | 0 | |
13/08/2018 |
3.93
|
10 | 3.85 | 3.93 | 3.93 | 0 | 0 | 0 | |
10/08/2018 |
3.85
|
2,100 | 3.89 | 3.89 | 3.62 | 0 | 0 | 0 | |
09/08/2018 |
3.89
|
10 | 3.76 | 3.89 | 3.89 | 0 | 0 | 0 | |
08/08/2018 |
3.76
|
520 | 3.52 | 3.76 | 3.76 | 0 | 0 | 0 | |
07/08/2018 |
3.52
|
40 | 3.77 | 3.89 | 3.52 | 0 | 0 | 0 | |
06/08/2018 |
3.77
|
6,160 | 3.60 | 3.77 | 3.56 | 0 | 0 | 0 | |
03/08/2018 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
02/08/2018 |
3.60
|
170 | 3.77 | 3.77 | 3.60 | 0 | 0 | 0 | |
01/08/2018 |
3.77
|
6,190 | 3.64 | 3.88 | 3.39 | 0 | 0 | 0 | |
31/07/2018 |
3.64
|
27,150 | 3.40 | 3.64 | 3.17 | 0 | 0 | 0 | |
30/07/2018 |
3.40
|
3,270 | 3.51 | 3.51 | 3.40 | 0 | 0 | 0 | |
27/07/2018 |
3.51
|
14,550 | 3.56 | 3.56 | 3.39 | 0 | 0 | 0 | |
26/07/2018 |
3.56
|
9,940 | 3.44 | 3.56 | 3.39 | 0 | 0 | 0 | |
25/07/2018 |
3.44
|
13,710 | 3.60 | 3.60 | 3.39 | 0 | 0 | 0 | |
24/07/2018 |
3.60
|
10 | 3.39 | 3.60 | 3.60 | 0 | 0 | 0 | |
23/07/2018 |
3.39
|
5,360 | 3.48 | 3.51 | 3.39 | 0 | 0 | 0 | |
20/07/2018 |
3.48
|
10 | 3.72 | 3.72 | 3.48 | 0 | 0 | 0 | |
19/07/2018 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
18/07/2018 |
3.72
|
580 | 3.60 | 3.80 | 3.56 | 0 | 0 | 0 | |
17/07/2018 |
3.60
|
310 | 3.72 | 3.72 | 3.47 | 0 | 0 | 0 | |
16/07/2018 |
3.72
|
10 | 3.66 | 3.72 | 3.72 | 0 | 0 | 0 | |
13/07/2018 |
3.66
|
1,010 | 3.81 | 3.81 | 3.54 | 0 | 0 | 0 | |
12/07/2018 |
3.81
|
410 | 3.69 | 3.81 | 3.47 | 0 | 0 | 0 | |
11/07/2018 |
3.69
|
2,290 | 3.97 | 4.13 | 3.69 | 0 | 0 | 0 | |
10/07/2018 |
3.97
|
20 | 3.87 | 3.97 | 3.97 | 0 | 0 | 0 | |
09/07/2018 |
3.87
|
10 | 3.68 | 3.87 | 3.87 | 0 | 0 | 0 | |
06/07/2018 |
3.68
|
30 | 3.47 | 3.68 | 3.68 | 0 | 0 | 0 | |
05/07/2018 |
3.47
|
1,200 | 3.72 | 3.72 | 3.47 | 0 | 0 | 0 | |
04/07/2018 |
3.72
|
1,020 | 3.67 | 3.77 | 3.43 | 0 | 0 | 0 | |
03/07/2018 |
3.67
|
260 | 3.64 | 3.67 | 3.47 | 0 | 0 | 0 | |
02/07/2018 |
3.64
|
1,500 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
29/06/2018 |
3.64
|
3,100 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
28/06/2018 |
3.64
|
4,120 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
27/06/2018 |
3.64
|
130 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
26/06/2018 |
3.64
|
5,240 | 3.89 | 4.16 | 3.64 | 0 | 0 | 0 | |
25/06/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
22/06/2018 |
3.89
|
50 | 3.89 | 4.16 | 3.89 | 0 | 0 | 0 | |
21/06/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
20/06/2018 |
3.89
|
10 | 3.64 | 3.89 | 3.89 | 0 | 0 | 0 | |
19/06/2018 |
3.64
|
2,480 | 3.64 | 3.88 | 3.64 | 0 | 0 | 0 | |
18/06/2018 |
3.64
|
1,330 | 3.62 | 3.68 | 3.64 | 0 | 0 | 0 | |
15/06/2018 |
3.62
|
3,920 | 3.89 | 4.16 | 3.62 | 0 | 0 | 0 | |
14/06/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
13/06/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
12/06/2018 |
3.89
|
1,840 | 3.77 | 3.89 | 3.50 | 0 | 0 | 0 | |
11/06/2018 |
3.77
|
1,710 | 3.59 | 3.77 | 3.38 | 0 | 0 | 0 | |
08/06/2018 |
3.59
|
3,520 | 3.85 | 3.85 | 3.59 | 0 | 0 | 0 | |
07/06/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
06/06/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
05/06/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
04/06/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
01/06/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
31/05/2018 |
3.85
|
13,990 | 3.64 | 3.85 | 3.64 | 0 | 0 | 0 | |
30/05/2018 |
3.64
|
300 | 3.89 | 4.10 | 3.63 | 0 | 0 | 0 | |
29/05/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
28/05/2018 |
3.89
|
10 | 3.64 | 3.89 | 3.89 | 0 | 0 | 0 | |
25/05/2018 |
3.64
|
5,340 | 3.64 | 3.77 | 3.64 | 0 | 0 | 0 | |
24/05/2018 |
3.64
|
120 | 3.50 | 3.64 | 3.60 | 0 | 0 | 0 | |
23/05/2018 |
3.50
|
8,470 | 3.77 | 3.92 | 3.50 | 0 | 0 | 0 | |
22/05/2018 |
3.77
|
10 | 3.60 | 3.77 | 3.77 | 0 | 0 | 0 | |
21/05/2018 |
3.60
|
21,920 | 3.58 | 3.60 | 3.58 | 0 | 3,500 | -0.0 | |
18/05/2018 |
3.58
|
170 | 3.79 | 3.95 | 3.58 | 0 | 0 | 0 | |
17/05/2018 |
3.79
|
990 | 3.80 | 4.05 | 3.56 | 0 | 0 | 0 | |
16/05/2018 |
3.80
|
200 | 3.56 | 3.80 | 3.80 | 0 | 0 | 0 | |
15/05/2018 |
3.56
|
380 | 3.56 | 3.80 | 3.56 | 0 | 0 | 0 | |
14/05/2018 |
3.56
|
2,300 | 3.72 | 3.72 | 3.46 | 0 | 0 | 0 | |
11/05/2018 |
3.72
|
9,650 | 3.77 | 3.77 | 3.51 | 0 | 0 | 0 | |
10/05/2018 |
3.77
|
10 | 3.72 | 3.77 | 3.77 | 0 | 0 | 0 | |
09/05/2018 |
3.72
|
540 | 3.77 | 3.77 | 3.60 | 0 | 0 | 0 | |
08/05/2018 |
3.77
|
1,350 | 3.72 | 3.77 | 3.46 | 0 | 0 | 0 | |
07/05/2018 |
3.72
|
1,370 | 3.77 | 3.77 | 3.72 | 0 | 0 | 0 | |
04/05/2018: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
04/05/2018 |
3.77
|
470 | 3.63 | 3.77 | 3.38 | 0 | 0 | 0 | |
03/05/2018 |
3.63
|
5,900 | 3.66 | 3.66 | 3.52 | 1,200 | 0 | 0.0 |