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) |
-1.50 | -14.15% | 789,900 | 0 | 0 |
9
10.60
9.10
|
2 tháng
(2024-07-22) |
-4.80 | -34.53% | 2,122,500 | 0 | 0 |
9
13.90
9.10
|
3 tháng
(2024-06-21) |
2.20 | 31.88% | 5,659,400 | 0 | 0 |
6.90
16.30
9.10
|
6 tháng
(2024-03-25) |
2.90 | 46.77% | 6,179,600 | 0 | 0 |
5.30
16.30
9.10
|
12 tháng
(2023-09-25) |
4.30 | 89.58% | 7,327,645 | -100 | -0.0 |
4.60
16.30
9.10
|
24 tháng
(2022-09-30) |
4.10 | 82% | 8,330,966 | 1,800 | -0.0 |
3.90
16.30
9.10
|
36 tháng
(2021-10-05) |
3.30 | 56.90% | 16,554,571 | 39,100 | 0.4 |
3.90
16.30
9.10
|
60 tháng
(2019-10-16) |
5.30 | 139.47% | 18,029,914 | 39,800 | 0.4 |
2.60
16.30
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2018 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
23/04/2018 |
4.69
|
1,000 | 4.49 | 4.69 | 4.69 | 0 | 0 | 0 | |
20/04/2018 |
4.49
|
6,400 | 4.49 | 4.49 | 4.20 | 0 | 0 | 0 | |
19/04/2018 |
4.49
|
6,000 | 4.88 | 4.88 | 4.49 | 0 | 0 | 0 | |
18/04/2018 |
4.88
|
700 | 5.17 | 5.17 | 4.69 | 0 | 0 | 0 | |
17/04/2018 |
5.17
|
1,200 | 4.88 | 5.17 | 5.17 | 0 | 0 | 0 | |
16/04/2018 |
4.88
|
22,000 | 4.69 | 4.98 | 4.69 | 0 | 0 | 0 | |
13/04/2018 |
4.69
|
900 | 4.78 | 5.37 | 4.69 | 0 | 0 | 0 | |
12/04/2018 |
4.78
|
500 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
11/04/2018 |
4.78
|
1,500 | 5.08 | 5.08 | 4.78 | 0 | 0 | 0 | |
10/04/2018 |
5.08
|
0 | 4.88 | 5.08 | 5.08 | 0 | 0 | 0 | |
09/04/2018 |
4.88
|
3,200 | 4.78 | 5.17 | 4.88 | 0 | 0 | 0 | |
06/04/2018 |
4.78
|
4,500 | 4.88 | 4.88 | 4.78 | 0 | 0 | 0 | |
05/04/2018 |
4.88
|
3,800 | 4.88 | 5.17 | 4.88 | 0 | 0 | 0 | |
04/04/2018 |
4.88
|
700 | 4.69 | 4.88 | 4.78 | 0 | 0 | 0 | |
03/04/2018 |
4.69
|
300 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
02/04/2018 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
30/03/2018 |
4.69
|
600 | 4.88 | 4.88 | 4.69 | 0 | 0 | 0 | |
29/03/2018 |
4.88
|
2,005 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
28/03/2018 |
4.88
|
1,900 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
27/03/2018 |
4.88
|
0 | 5.27 | 4.88 | 4.88 | 0 | 0 | 0 | |
26/03/2018 |
5.27
|
2,615 | 5.47 | 5.47 | 4.88 | 0 | 0 | 0 | |
23/03/2018 |
5.47
|
100 | 5.37 | 5.47 | 5.47 | 0 | 0 | 0 | |
22/03/2018 |
5.37
|
1,000 | 5.27 | 5.37 | 5.37 | 0 | 0 | 0 | |
21/03/2018 |
5.27
|
100 | 5.08 | 5.27 | 5.27 | 0 | 0 | 0 | |
20/03/2018 |
5.08
|
3,000 | 5.37 | 5.37 | 4.88 | 0 | 0 | 0 | |
19/03/2018 |
5.37
|
1,500 | 4.88 | 5.56 | 5.27 | 1,000 | 0 | 0.0 | |
16/03/2018 |
4.88
|
200 | 5.17 | 5.17 | 4.88 | 0 | 0 | 0 | |
15/03/2018 |
5.17
|
5,000 | 4.88 | 5.17 | 4.69 | 1,000 | 0 | 0.0 | |
14/03/2018 |
4.88
|
4,900 | 5.17 | 5.17 | 4.69 | 0 | 0 | 0 | |
13/03/2018 |
5.17
|
400 | 5.27 | 5.27 | 4.59 | 0 | 0 | 0 | |
12/03/2018 |
5.27
|
1,300 | 4.88 | 5.27 | 5.27 | 0 | 0 | 0 | |
09/03/2018 |
4.88
|
7,100 | 4.49 | 5.27 | 4.88 | 0 | 0 | 0 | |
08/03/2018 |
4.49
|
4,900 | 4.78 | 4.78 | 4.49 | 0 | 0 | 0 | |
07/03/2018 |
4.78
|
2,500 | 4.98 | 5.17 | 4.78 | 0 | 0 | 0 | |
06/03/2018 |
4.98
|
100 | 4.69 | 4.98 | 4.98 | 0 | 0 | 0 | |
05/03/2018 |
4.69
|
3,400 | 5.08 | 5.08 | 4.69 | 0 | 0 | 0 | |
02/03/2018 |
5.08
|
2,800 | 5.27 | 5.27 | 4.49 | 0 | 0 | 0 | |
01/03/2018 |
5.27
|
500 | 4.98 | 5.27 | 5.27 | 0 | 0 | 0 | |
28/02/2018 |
4.98
|
4,300 | 5.08 | 5.08 | 4.98 | 0 | 0 | 0 | |
27/02/2018 |
5.08
|
6,700 | 5.08 | 5.08 | 4.98 | 0 | 0 | 0 | |
26/02/2018 |
5.08
|
14,200 | 5.08 | 5.08 | 4.88 | 0 | 0 | 0 | |
23/02/2018 |
5.08
|
500 | 4.98 | 5.08 | 5.08 | 0 | 0 | 0 | |
22/02/2018 |
4.98
|
6,800 | 4.98 | 4.98 | 4.49 | 0 | 0 | 0 | |
21/02/2018 |
4.98
|
700 | 5.27 | 5.27 | 4.98 | 0 | 0 | 0 | |
13/02/2018 |
5.27
|
22,600 | 5.37 | 5.37 | 5.17 | 0 | 0 | 0 | |
12/02/2018 |
5.37
|
2,800 | 4.98 | 5.47 | 5.27 | 0 | 0 | 0 | |
09/02/2018 |
4.98
|
3,100 | 5.17 | 5.27 | 4.98 | 0 | 0 | 0 | |
08/02/2018 |
5.17
|
11,700 | 4.78 | 5.37 | 4.69 | 0 | 0 | 0 | |
07/02/2018 |
4.78
|
11,500 | 4.88 | 4.88 | 4.39 | 0 | 0 | 0 | |
06/02/2018 |
4.88
|
105,100 | 4.49 | 4.88 | 4.20 | 0 | 0 | 0 | |
05/02/2018 |
4.49
|
400 | 5.37 | 5.37 | 4.49 | 0 | 0 | 0 | |
02/02/2018 |
5.37
|
200 | 5.37 | 5.37 | 4.59 | 0 | 0 | 0 | |
01/02/2018 |
5.37
|
500 | 4.88 | 5.37 | 5.37 | 0 | 0 | 0 | |
31/01/2018 |
4.88
|
11,900 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
30/01/2018 |
4.88
|
52,700 | 5.66 | 5.66 | 4.88 | 0 | 0 | 0 | |
29/01/2018 |
5.66
|
100 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
26/01/2018 |
5.66
|
1,200 | 5.86 | 5.86 | 4.98 | 0 | 0 | 0 | |
25/01/2018 |
5.86
|
100 | 5.66 | 5.86 | 5.86 | 0 | 0 | 0 | |
24/01/2018 |
5.66
|
4,000 | 4.78 | 5.66 | 5.47 | 0 | 0 | 0 | |
23/01/2018 |
4.78
|
7,000 | 5.47 | 5.76 | 4.78 | 0 | 0 | 0 | |
22/01/2018 |
5.47
|
20,100 | 6.15 | 6.15 | 5.27 | 0 | 0 | 0 | |
19/01/2018 |
6.15
|
800 | 6.15 | 6.35 | 6.15 | 0 | 0 | 0 | |
18/01/2018 |
6.15
|
5,700 | 6.15 | 6.35 | 6.15 | 0 | 0 | 0 | |
17/01/2018 |
6.15
|
45,300 | 5.56 | 6.15 | 5.66 | 0 | 0 | 0 | |
16/01/2018 |
5.56
|
19,800 | 4.98 | 5.56 | 4.88 | 0 | 0 | 0 | |
15/01/2018 |
4.98
|
1,300 | 4.88 | 4.98 | 4.39 | 0 | 0 | 0 | |
12/01/2018 |
4.88
|
300 | 4.88 | 4.88 | 4.59 | 0 | 0 | 0 | |
11/01/2018 |
4.88
|
3,600 | 4.78 | 4.88 | 4.59 | 0 | 0 | 0 | |
10/01/2018 |
4.78
|
1,900 | 4.59 | 4.78 | 4.78 | 0 | 0 | 0 | |
09/01/2018 |
4.59
|
100 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
08/01/2018 |
4.59
|
2,900 | 4.30 | 4.59 | 4.39 | 0 | 0 | 0 | |
05/01/2018 |
4.30
|
13,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
04/01/2018 |
4.30
|
2,000 | 4.69 | 4.69 | 4.30 | 0 | 0 | 0 | |
03/01/2018 |
4.69
|
100 | 4.49 | 4.69 | 4.69 | 0 | 0 | 0 | |
02/01/2018 |
4.49
|
200 | 4.20 | 4.49 | 4.20 | 0 | 0 | 0 | |
29/12/2017 |
4.20
|
6,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 | |
28/12/2017: Cổ tức tiền mặt tỉ lệ: 0.35% | |||||||||
28/12/2017 |
4.30
|
200 | 3.77 | 4.30 | 4.20 | 0 | 0 | 0 | |
27/12/2017 |
3.77
|
100 | 4.26 | 4.26 | 3.77 | 0 | 0 | 0 | |
26/12/2017 |
4.26
|
0 | 4.55 | 4.26 | 4.26 | 0 | 0 | 0 | |
25/12/2017 |
4.55
|
2,700 | 3.97 | 4.55 | 4.16 | 0 | 0 | 0 | |
22/12/2017 |
3.97
|
2,900 | 4.06 | 4.16 | 3.97 | 0 | 0 | 0 | |
21/12/2017 |
4.06
|
100 | 3.97 | 4.06 | 4.06 | 0 | 0 | 0 | |
20/12/2017 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
19/12/2017 |
3.97
|
1,200 | 3.77 | 3.97 | 3.97 | 0 | 0 | 0 | |
18/12/2017 |
3.77
|
100 | 4.06 | 4.06 | 3.77 | 0 | 0 | 0 | |
15/12/2017 |
4.06
|
100 | 3.97 | 4.06 | 4.06 | 0 | 0 | 0 | |
14/12/2017 |
3.97
|
300 | 3.77 | 3.97 | 3.97 | 0 | 0 | 0 | |
13/12/2017 |
3.77
|
100 | 4.16 | 4.16 | 3.77 | 0 | 0 | 0 | |
12/12/2017 |
4.16
|
4,700 | 3.87 | 4.16 | 3.97 | 0 | 0 | 0 | |
11/12/2017 |
3.87
|
3,200 | 3.77 | 3.87 | 3.87 | 0 | 0 | 0 | |
08/12/2017 |
3.77
|
3,900 | 4.06 | 4.16 | 3.77 | 0 | 0 | 0 | |
07/12/2017 |
4.06
|
400 | 3.68 | 4.06 | 3.77 | 0 | 0 | 0 | |
06/12/2017 |
3.68
|
18,400 | 4.26 | 4.26 | 3.68 | 0 | 0 | 0 | |
05/12/2017 |
4.26
|
0 | 3.97 | 4.26 | 4.26 | 0 | 0 | 0 | |
04/12/2017 |
3.97
|
500 | 3.68 | 4.35 | 3.97 | 0 | 0 | 0 | |
01/12/2017 |
3.68
|
1,400 | 3.87 | 4.45 | 3.68 | 0 | 0 | 0 | |
30/11/2017 |
3.87
|
2,400 | 4.26 | 4.26 | 3.87 | 0 | 0 | 0 | |
29/11/2017 |
4.26
|
100 | 4.16 | 4.26 | 4.26 | 0 | 0 | 0 | |
28/11/2017 |
4.16
|
100 | 4.06 | 4.16 | 4.16 | 0 | 0 | 0 |