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) |
0.10 | 2.63% | 351,600 | 0 | 0 |
3.60
4
3.90
|
2 tháng
(2024-07-22) |
0 | 0% | 555,100 | 0 | 0 |
3.60
4
3.90
|
3 tháng
(2024-06-24) |
0 | 0% | 690,200 | 0 | 0 |
3.60
4.10
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 1,595,537 | 0 | 0 |
3.60
4.60
3.90
|
12 tháng
(2023-09-26) |
-1.30 | -25% | 6,992,832 | 0 | 0 |
3.60
5.30
3.90
|
24 tháng
(2022-10-03) |
-2.97 | -43.21% | 25,525,108 | -41,700 | -0.3 |
3.60
7.10
3.90
|
36 tháng
(2021-10-06) |
-9.37 | -70.61% | 124,204,969 | -45,700 | -0.4 |
3.60
19.68
3.90
|
60 tháng
(2019-10-17) |
-1.55 | -28.49% | 176,054,073 | -354,501 | -4.0 |
3.45
19.68
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
4.89
|
49,600 | 4.89 | 5.14 | 4.73 | 0 | 0 | 0 | |
26/04/2018 |
4.89
|
47,600 | 4.99 | 5.04 | 4.73 | 0 | 0 | 0 | |
24/04/2018 |
4.99
|
11,700 | 4.89 | 5.04 | 4.53 | 0 | 0 | 0 | |
23/04/2018 |
4.89
|
5,500 | 5.04 | 5.04 | 4.84 | 0 | 0 | 0 | |
20/04/2018 |
5.04
|
221,400 | 5.30 | 5.50 | 5.04 | 0 | 40,000 | -0.4 | |
19/04/2018 |
5.30
|
128,300 | 4.89 | 5.30 | 4.89 | 0 | 20,000 | -0.2 | |
18/04/2018 |
4.89
|
7,200 | 4.84 | 4.89 | 4.78 | 0 | 0 | 0 | |
17/04/2018 |
4.84
|
65,700 | 4.78 | 5.09 | 4.78 | 0 | 0 | 0 | |
16/04/2018 |
4.78
|
13,219 | 4.78 | 4.89 | 4.78 | 19 | 0 | 0.0 | |
13/04/2018 |
4.78
|
9,800 | 4.89 | 4.99 | 4.63 | 0 | 0 | 0 | |
12/04/2018 |
4.89
|
22,800 | 4.94 | 5.09 | 4.89 | 0 | 0 | 0 | |
11/04/2018 |
4.94
|
73,400 | 5.09 | 5.14 | 4.94 | 11,000 | 0 | 0.1 | |
10/04/2018 |
5.09
|
36,600 | 5.50 | 5.66 | 5.09 | 0 | 0 | 0 | |
09/04/2018 |
5.50
|
237,730 | 5.14 | 5.66 | 5.30 | 177,200 | 4,000 | 1.9 | |
06/04/2018 |
5.14
|
109,610 | 4.68 | 5.14 | 4.78 | 107,800 | 0 | 1.1 | |
05/04/2018 |
4.68
|
21,400 | 4.73 | 4.84 | 4.63 | 0 | 0 | 0 | |
04/04/2018 |
4.73
|
141,603 | 4.48 | 4.84 | 4.42 | 0 | 0 | 0 | |
03/04/2018 |
4.48
|
61,519 | 4.37 | 4.48 | 4.42 | 0 | 0 | 0 | |
02/04/2018 |
4.37
|
37,700 | 4.37 | 4.48 | 4.37 | 0 | 0 | 0 | |
30/03/2018 |
4.37
|
28,900 | 4.37 | 4.48 | 4.37 | 0 | 0 | 0 | |
29/03/2018 |
4.37
|
89,800 | 4.37 | 4.48 | 4.37 | 1,000 | 0 | 0.0 | |
28/03/2018 |
4.37
|
15,700 | 4.37 | 4.42 | 4.37 | 0 | 400 | -0.0 | |
27/03/2018 |
4.37
|
11,900 | 4.32 | 4.48 | 4.37 | 0 | 0 | 0 | |
26/03/2018 |
4.32
|
1,300 | 4.32 | 4.48 | 4.32 | 0 | 0 | 0 | |
23/03/2018 |
4.32
|
75,700 | 4.37 | 4.48 | 4.32 | 800 | 0 | 0.0 | |
22/03/2018 |
4.37
|
35,700 | 4.37 | 4.48 | 4.37 | 0 | 0 | 0 | |
21/03/2018 |
4.37
|
43,400 | 4.37 | 4.48 | 4.37 | 0 | 0 | 0 | |
20/03/2018 |
4.37
|
34,910 | 4.37 | 4.48 | 4.32 | 0 | 0 | 0 | |
19/03/2018 |
4.37
|
53,400 | 4.37 | 4.37 | 4.22 | 0 | 0 | 0 | |
16/03/2018 |
4.37
|
56,000 | 4.37 | 4.42 | 4.37 | 0 | 0 | 0 | |
15/03/2018 |
4.37
|
88,710 | 4.27 | 4.42 | 4.22 | 0 | 0 | 0 | |
14/03/2018 |
4.27
|
63,500 | 4.27 | 4.37 | 4.22 | 0 | 0 | 0 | |
13/03/2018 |
4.27
|
115,800 | 4.27 | 4.37 | 4.22 | 0 | 0 | 0 | |
12/03/2018 |
4.27
|
170,100 | 4.12 | 4.37 | 4.17 | 0 | 0 | 0 | |
09/03/2018 |
4.12
|
10,600 | 4.12 | 4.17 | 4.12 | 0 | 0 | 0 | |
08/03/2018 |
4.12
|
14,500 | 4.12 | 4.22 | 4.12 | 0 | 0 | 0 | |
07/03/2018 |
4.12
|
18,600 | 4.06 | 4.22 | 4.12 | 0 | 0 | 0 | |
06/03/2018 |
4.06
|
42,300 | 4.17 | 4.17 | 4.01 | 0 | 0 | 0 | |
05/03/2018 |
4.17
|
51,110 | 4.37 | 4.37 | 4.12 | 0 | 0 | 0 | |
02/03/2018 |
4.37
|
45,100 | 4.37 | 4.42 | 4.32 | 0 | 0 | 0 | |
01/03/2018 |
4.37
|
245,130 | 4.22 | 4.63 | 4.27 | 0 | 7,000 | -0.1 | |
28/02/2018 |
4.22
|
87,000 | 3.86 | 4.22 | 3.96 | 0 | 0 | 0 | |
27/02/2018 |
3.86
|
38,410 | 3.86 | 3.91 | 3.86 | 17,300 | 0 | 0.1 | |
26/02/2018 |
3.86
|
40,200 | 3.96 | 4.01 | 3.86 | 10,000 | 0 | 0.1 | |
23/02/2018 |
3.96
|
27,619 | 4.12 | 4.12 | 3.70 | 600 | 0 | 0.0 | |
22/02/2018 |
4.12
|
1,900 | 4.17 | 4.17 | 4.12 | 0 | 0 | 0 | |
21/02/2018 |
4.17
|
300 | 4.12 | 4.17 | 4.17 | 200 | 0 | 0.0 | |
13/02/2018 |
4.12
|
64,000 | 4.12 | 4.27 | 4.12 | 12,400 | 0 | 0.1 | |
12/02/2018 |
4.12
|
30,880 | 4.12 | 4.22 | 4.12 | 7,000 | 0 | 0.1 | |
09/02/2018 |
4.12
|
400 | 4.06 | 4.12 | 4.12 | 0 | 0 | 0 | |
08/02/2018 |
4.06
|
25,820 | 4.01 | 4.12 | 4.06 | 0 | 0 | 0 | |
07/02/2018 |
4.01
|
32,200 | 4.12 | 4.17 | 4.01 | 0 | 0 | 0 | |
06/02/2018 |
4.12
|
26,700 | 4.17 | 4.17 | 3.91 | 0 | 200 | -0.0 | |
05/02/2018 |
4.17
|
4,100 | 4.32 | 4.32 | 4.12 | 0 | 0 | 0 | |
02/02/2018 |
4.32
|
17,300 | 4.27 | 4.37 | 4.27 | 9,000 | 0 | 0.1 | |
01/02/2018 |
4.27
|
11,300 | 4.22 | 4.32 | 4.22 | 0 | 0 | 0 | |
31/01/2018 |
4.22
|
800 | 4.12 | 4.22 | 4.12 | 0 | 0 | 0 | |
30/01/2018 |
4.12
|
9,800 | 4.01 | 4.12 | 4.01 | 0 | 0 | 0 | |
29/01/2018 |
4.01
|
17,500 | 4.06 | 4.06 | 3.70 | 0 | 0 | 0 | |
26/01/2018 |
4.06
|
11,110 | 4.22 | 4.22 | 4.01 | 0 | 0 | 0 | |
25/01/2018 |
4.22
|
8,710 | 4.32 | 4.32 | 4.22 | 0 | 0 | 0 | |
24/01/2018 |
4.32
|
13,100 | 4.32 | 4.42 | 4.32 | 0 | 0 | 0 | |
23/01/2018 |
4.32
|
25,900 | 4.48 | 4.48 | 4.32 | 0 | 0 | 0 | |
22/01/2018 |
4.48
|
42,500 | 4.32 | 4.48 | 4.27 | 0 | 0 | 0 | |
19/01/2018 |
4.32
|
21,300 | 4.27 | 4.37 | 4.27 | 0 | 0 | 0 | |
18/01/2018 |
4.27
|
30,900 | 4.42 | 4.42 | 4.27 | 0 | 0 | 0 | |
17/01/2018 |
4.42
|
52,900 | 4.32 | 4.42 | 4.32 | 0 | 0 | 0 | |
16/01/2018 |
4.32
|
17,500 | 4.27 | 4.37 | 4.32 | 0 | 0 | 0 | |
15/01/2018 |
4.27
|
98,810 | 4.32 | 4.32 | 4.27 | 0 | 0 | 0 | |
12/01/2018 |
4.32
|
61,300 | 4.17 | 4.53 | 4.22 | 0 | 0 | 0 | |
11/01/2018 |
4.17
|
86,800 | 3.96 | 4.17 | 4.06 | 3,800 | 0 | 0.0 | |
10/01/2018 |
3.96
|
18,800 | 4.01 | 4.06 | 3.96 | 0 | 0 | 0 | |
09/01/2018 |
4.01
|
16,100 | 3.91 | 4.06 | 3.91 | 0 | 0 | 0 | |
08/01/2018 |
3.91
|
22,600 | 3.96 | 3.96 | 3.91 | 0 | 0 | 0 | |
05/01/2018 |
3.96
|
20,700 | 3.86 | 4.06 | 3.86 | 0 | 0 | 0 | |
04/01/2018 |
3.86
|
51,000 | 3.86 | 3.91 | 3.81 | 0 | 0 | 0 | |
03/01/2018 |
3.86
|
33,000 | 3.70 | 3.86 | 3.81 | 0 | 0 | 0 | |
02/01/2018 |
3.70
|
56,700 | 3.70 | 3.86 | 3.65 | 2,000 | 0 | 0.0 | |
29/12/2017 |
3.70
|
40,300 | 3.81 | 3.81 | 3.70 | 0 | 0 | 0 | |
28/12/2017 |
3.81
|
35,300 | 3.81 | 3.91 | 3.76 | 0 | 0 | 0 | |
27/12/2017 |
3.81
|
14,800 | 3.91 | 3.91 | 3.81 | 0 | 0 | 0 | |
26/12/2017 |
3.91
|
15,200 | 3.96 | 3.96 | 3.81 | 0 | 0 | 0 | |
25/12/2017 |
3.96
|
4,100 | 3.96 | 3.96 | 3.86 | 0 | 0 | 0 | |
22/12/2017 |
3.96
|
3,400 | 4.01 | 4.01 | 3.96 | 0 | 0 | 0 | |
21/12/2017 |
4.01
|
10,700 | 4.01 | 4.01 | 3.96 | 0 | 0 | 0 | |
20/12/2017 |
4.01
|
1,100 | 4.01 | 4.01 | 3.96 | 0 | 0 | 0 | |
19/12/2017 |
4.01
|
30,900 | 3.96 | 4.01 | 3.96 | 0 | 0 | 0 | |
18/12/2017 |
3.96
|
17,100 | 4.01 | 4.01 | 3.96 | 0 | 0 | 0 | |
15/12/2017 |
4.01
|
28,600 | 3.91 | 4.01 | 3.55 | 0 | 0 | 0 | |
14/12/2017 |
3.91
|
22,900 | 3.86 | 3.91 | 3.81 | 0 | 0 | 0 | |
13/12/2017 |
3.86
|
16,000 | 3.76 | 3.86 | 3.70 | 0 | 0 | 0 | |
12/12/2017 |
3.76
|
68,520 | 3.86 | 3.86 | 3.70 | 0 | 0 | 0 | |
11/12/2017 |
3.86
|
56,400 | 4.22 | 4.22 | 3.81 | 0 | 0 | 0 | |
08/12/2017: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
08/12/2017 |
4.22
|
16,700 | 4.32 | 4.58 | 4.22 | 0 | 0 | 0 | |
07/12/2017 |
4.32
|
52,810 | 4.37 | 4.46 | 4.32 | 0 | 0 | 0 | |
06/12/2017 |
4.37
|
53,600 | 4.50 | 4.64 | 4.32 | 0 | 0 | 0 | |
05/12/2017 |
4.50
|
105,500 | 4.37 | 4.59 | 4.32 | 400 | 0 | 0.0 | |
04/12/2017 |
4.37
|
47,300 | 4.23 | 4.41 | 4.23 | 4,000 | 1,000 | 0.0 | |
01/12/2017 |
4.23
|
323,840 | 4.28 | 4.28 | 4.23 | 0 | 150,000 | -1.4 | |
30/11/2017 |
4.28
|
35,400 | 4.32 | 4.32 | 4.28 | 0 | 13,000 | -0.1 |