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) |
-0.50 | -3.97% | 231,800 | 21,300 | 0.3 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.50 | -3.97% | 1,065,500 | 12,900 | 0.2 |
12
13
12.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.82% | 1,608,600 | 26,780 | 0.3 |
12
13
12.10
|
6 tháng
(2024-03-25) |
0.06 | 0.52% | 3,552,500 | 117,880 | 1.6 |
11.94
13
12.10
|
12 tháng
(2023-09-26) |
0.34 | 2.90% | 6,366,800 | -126,700 | -1.5 |
11.30
13
12.10
|
24 tháng
(2022-10-03) |
2.47 | 25.67% | 21,032,682 | -80,260 | -0.9 |
5.78
13
12.10
|
36 tháng
(2021-10-06) |
-3.89 | -24.32% | 57,177,667 | -458,360 | -7.4 |
5.78
16.07
12.10
|
60 tháng
(2019-10-17) |
7.62 | 169.80% | 92,268,894 | -697,780 | -10.2 |
4.29
16.64
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
3.69
|
50,000 | 3.74 | 3.74 | 3.69 | 18,200 | 0 | 0.1 | |
18/09/2018 |
3.74
|
22,180 | 3.74 | 3.74 | 3.69 | 15,400 | 0 | 0.1 | |
17/09/2018 |
3.74
|
33,900 | 3.69 | 3.74 | 3.69 | 16,400 | 0 | 0.1 | |
14/09/2018 |
3.69
|
24,000 | 3.69 | 3.69 | 3.69 | 23,600 | 0 | 0.1 | |
13/09/2018 |
3.69
|
9,100 | 3.74 | 3.74 | 3.69 | 1,500 | 0 | 0.0 | |
12/09/2018 |
3.74
|
4,200 | 3.74 | 3.80 | 3.69 | 2,700 | 0 | 0.0 | |
11/09/2018 |
3.74
|
20,500 | 3.69 | 3.74 | 3.69 | 18,500 | 0 | 0.1 | |
10/09/2018 |
3.69
|
20,210 | 3.69 | 3.74 | 3.69 | 20,100 | 0 | 0.1 | |
07/09/2018 |
3.69
|
12,600 | 3.74 | 3.74 | 3.63 | 2,500 | 0 | 0.0 | |
06/09/2018 |
3.74
|
15,629 | 3.51 | 3.74 | 3.51 | 6,500 | 0 | 0.0 | |
05/09/2018 |
3.51
|
13,600 | 3.57 | 3.57 | 3.51 | 12,600 | 0 | 0.1 | |
04/09/2018 |
3.57
|
29,500 | 3.63 | 3.63 | 3.51 | 18,800 | 0 | 0.1 | |
31/08/2018 |
3.63
|
36,321 | 3.51 | 3.63 | 3.51 | 4,500 | 0 | 0.0 | |
30/08/2018 |
3.51
|
10,957 | 3.57 | 3.57 | 3.51 | 6,600 | 0 | 0.0 | |
29/08/2018 |
3.57
|
900 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
28/08/2018 |
3.57
|
6,300 | 3.63 | 3.63 | 3.57 | 6,200 | 0 | 0.0 | |
27/08/2018 |
3.63
|
4,500 | 3.57 | 3.69 | 3.57 | 1,300 | 0 | 0.0 | |
24/08/2018 |
3.57
|
1,800 | 3.51 | 3.57 | 3.51 | 0 | 0 | 0 | |
23/08/2018 |
3.51
|
1,222 | 3.57 | 3.57 | 3.51 | 0 | 0 | 0 | |
22/08/2018 |
3.57
|
2,100 | 3.45 | 3.57 | 3.45 | 100 | 0 | 0.0 | |
21/08/2018 |
3.45
|
2,200 | 3.63 | 3.63 | 3.45 | 0 | 0 | 0 | |
20/08/2018 |
3.63
|
2,100 | 3.57 | 3.63 | 3.45 | 100 | 0 | 0.0 | |
17/08/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
16/08/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
15/08/2018 |
3.57
|
17,100 | 3.80 | 3.80 | 3.57 | 0 | 0 | 0 | |
14/08/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
13/08/2018 |
3.80
|
100 | 3.57 | 3.80 | 3.80 | 100 | 0 | 0.0 | |
10/08/2018 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
09/08/2018 |
3.57
|
3,410 | 3.51 | 3.57 | 3.51 | 0 | 0 | 0 | |
08/08/2018 |
3.51
|
60 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
07/08/2018 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
06/08/2018 |
3.51
|
4,600 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
03/08/2018 |
3.51
|
2,840 | 3.63 | 3.63 | 3.51 | 0 | 0 | 0 | |
02/08/2018 |
3.63
|
24,700 | 3.69 | 3.69 | 3.51 | 100 | 0 | 0.0 | |
01/08/2018 |
3.69
|
1,300 | 3.74 | 3.74 | 3.63 | 0 | 0 | 0 | |
31/07/2018 |
3.74
|
19,560 | 3.63 | 3.74 | 3.63 | 200 | 0 | 0.0 | |
30/07/2018 |
3.63
|
2,500 | 3.69 | 3.80 | 3.63 | 100 | 0 | 0.0 | |
27/07/2018 |
3.69
|
5,519 | 3.80 | 3.80 | 3.51 | 200 | 0 | 0.0 | |
26/07/2018 |
3.80
|
2,400 | 3.57 | 3.80 | 3.63 | 2,400 | 0 | 0.0 | |
25/07/2018 |
3.57
|
13,713 | 3.51 | 3.57 | 3.51 | 0 | 0 | 0 | |
24/07/2018 |
3.51
|
3,200 | 3.57 | 3.57 | 3.51 | 0 | 0 | 0 | |
23/07/2018 |
3.57
|
5,722 | 3.51 | 3.57 | 3.39 | 100 | 1,620 | -0.0 | |
20/07/2018 |
3.51
|
700 | 3.63 | 3.63 | 3.51 | 0 | 0 | 0 | |
19/07/2018 |
3.63
|
25,400 | 3.57 | 3.74 | 3.57 | 0 | 0 | 0 | |
18/07/2018 |
3.57
|
715 | 3.51 | 3.57 | 3.51 | 0 | 0 | 0 | |
17/07/2018 |
3.51
|
10 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
16/07/2018 |
3.51
|
18,601 | 3.51 | 3.51 | 3.39 | 0 | 0 | 0 | |
13/07/2018 |
3.51
|
200 | 3.45 | 3.51 | 3.45 | 0 | 0 | 0 | |
12/07/2018 |
3.45
|
2,200 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
11/07/2018 |
3.45
|
20,500 | 3.45 | 3.51 | 3.45 | 0 | 0 | 0 | |
10/07/2018 |
3.45
|
1,500 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
09/07/2018 |
3.45
|
1,101 | 3.22 | 3.51 | 3.28 | 600 | 0 | 0.0 | |
06/07/2018 |
3.22
|
4,810 | 3.39 | 3.45 | 3.22 | 0 | 0 | 0 | |
05/07/2018 |
3.39
|
2,000 | 3.39 | 3.45 | 3.39 | 0 | 0 | 0 | |
04/07/2018 |
3.39
|
5,700 | 3.51 | 3.51 | 3.33 | 0 | 0 | 0 | |
03/07/2018 |
3.51
|
200 | 3.51 | 3.51 | 3.51 | 200 | 0 | 0.0 | |
02/07/2018 |
3.51
|
1,100 | 3.57 | 3.57 | 3.39 | 0 | 0 | 0 | |
29/06/2018 |
3.57
|
3,500 | 3.51 | 3.63 | 3.51 | 300 | 0 | 0.0 | |
28/06/2018 |
3.51
|
4,800 | 3.51 | 3.69 | 3.51 | 200 | 0 | 0.0 | |
27/06/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
27/06/2018 |
3.51
|
1,700 | 3.39 | 3.69 | 3.45 | 0 | 0 | 0 | |
26/06/2018 |
3.39
|
11,300 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
25/06/2018 |
3.39
|
17,100 | 3.39 | 3.45 | 3.39 | 0 | 0 | 0 | |
22/06/2018 |
3.39
|
7,600 | 3.29 | 3.39 | 3.34 | 100 | 0 | 0.0 | |
21/06/2018 |
3.29
|
900 | 3.45 | 3.45 | 3.24 | 0 | 0 | 0 | |
20/06/2018 |
3.45
|
5,202 | 3.34 | 3.45 | 3.34 | 300 | 0 | 0.0 | |
19/06/2018 |
3.34
|
3,100 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 | |
18/06/2018 |
3.39
|
6,921 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 | |
15/06/2018 |
3.45
|
10,600 | 3.50 | 3.50 | 3.39 | 0 | 0 | 0 | |
14/06/2018 |
3.50
|
12,309 | 3.50 | 3.50 | 3.45 | 0 | 0 | 0 | |
13/06/2018 |
3.50
|
30,300 | 3.39 | 3.50 | 3.39 | 100 | 0 | 0.0 | |
12/06/2018 |
3.39
|
2,500 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 | |
11/06/2018 |
3.45
|
4,476 | 3.39 | 3.50 | 3.45 | 0 | 0 | 0 | |
08/06/2018 |
3.39
|
2,500 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 | |
07/06/2018 |
3.39
|
20,900 | 3.34 | 3.39 | 3.34 | 0 | 0 | 0 | |
06/06/2018 |
3.34
|
1,590 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
05/06/2018 |
3.34
|
6,300 | 3.29 | 3.34 | 3.29 | 0 | 0 | 0 | |
04/06/2018 |
3.29
|
300 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
01/06/2018 |
3.29
|
3,800 | 3.29 | 3.29 | 3.24 | 0 | 0 | 0 | |
31/05/2018 |
3.29
|
10,000 | 3.24 | 3.29 | 3.24 | 100 | 0 | 0.0 | |
30/05/2018 |
3.24
|
2,100 | 3.24 | 3.24 | 3.18 | 0 | 0 | 0 | |
29/05/2018 |
3.24
|
13,000 | 3.13 | 3.29 | 3.13 | 200 | 0 | 0.0 | |
28/05/2018 |
3.13
|
104,100 | 3.29 | 3.29 | 2.98 | 100 | 0 | 0.0 | |
25/05/2018 |
3.29
|
1,900 | 3.50 | 3.50 | 3.29 | 0 | 0 | 0 | |
24/05/2018 |
3.50
|
100 | 3.29 | 3.50 | 3.50 | 0 | 0 | 0 | |
23/05/2018 |
3.29
|
2,400 | 3.29 | 3.34 | 3.29 | 0 | 0 | 0 | |
22/05/2018 |
3.29
|
1,900 | 3.34 | 3.34 | 3.29 | 0 | 0 | 0 | |
21/05/2018 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
18/05/2018 |
3.34
|
3,200 | 3.34 | 3.34 | 3.29 | 0 | 0 | 0 | |
17/05/2018 |
3.34
|
6,261 | 3.29 | 3.50 | 3.34 | 100 | 0 | 0.0 | |
16/05/2018 |
3.29
|
500 | 3.39 | 3.39 | 3.29 | 0 | 0 | 0 | |
15/05/2018 |
3.39
|
14,900 | 3.29 | 3.45 | 3.34 | 0 | 0 | 0 | |
14/05/2018 |
3.29
|
2,600 | 3.34 | 3.34 | 3.29 | 0 | 0 | 0 | |
11/05/2018 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
10/05/2018 |
3.34
|
5,500 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
09/05/2018 |
3.34
|
3,910 | 3.34 | 3.34 | 3.13 | 500 | 0 | 0.0 | |
08/05/2018 |
3.34
|
101,255 | 3.34 | 3.39 | 3.03 | 1,200 | 0 | 0.0 | |
07/05/2018 |
3.34
|
2,000 | 3.45 | 3.45 | 3.34 | 0 | 0 | 0 | |
04/05/2018 |
3.45
|
1,500 | 3.50 | 3.50 | 3.45 | 0 | 0 | 0 | |
03/05/2018 |
3.50
|
1,600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
02/05/2018 |
3.50
|
3,700 | 3.50 | 3.81 | 3.34 | 500 | 0 | 0.0 |