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) |
-0.23 | -6.80% | 1,443,000 | 0 | 0 |
3.12
3.38
3.13
|
2 tháng
(2024-07-22) |
-0.47 | -12.98% | 3,312,700 | 0 | 0 |
3.12
3.65
3.13
|
3 tháng
(2024-06-21) |
-0.78 | -19.85% | 5,820,200 | 0 | 0 |
3.12
3.95
3.13
|
6 tháng
(2024-03-25) |
-1.01 | -24.28% | 16,260,100 | -5 | -0.0 |
3.12
4.18
3.13
|
12 tháng
(2023-09-25) |
-1.83 | -36.75% | 51,869,900 | -106,405 | -0.4 |
3.12
4.98
3.13
|
24 tháng
(2022-09-30) |
-3.50 | -52.63% | 317,942,500 | -107,355 | -1.5 |
2.88
6.65
3.13
|
36 tháng
(2021-10-05) |
-5.77 | -64.69% | 561,257,800 | -123,140 | -4.3 |
2.88
14.75
3.13
|
60 tháng
(2019-10-16) |
-6.51 | -67.39% | 1,036,598,540 | -143,850 | 1.6 |
2.88
18.05
3.13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2017 |
3.78
|
125,400 | 3.82 | 3.89 | 3.77 | 5,000 | 0 | 0.0 | |
23/11/2017 |
3.82
|
976,070 | 3.89 | 3.96 | 3.79 | 2,000 | 0 | 0.0 | |
22/11/2017 |
3.89
|
47,140 | 4.00 | 4.01 | 3.82 | 0 | 0 | 0 | |
21/11/2017 |
4.00
|
1,182,000 | 3.79 | 4.05 | 3.70 | 5,000 | 0 | 0.0 | |
20/11/2017 |
3.79
|
53,080 | 3.68 | 3.80 | 3.68 | 0 | 0 | 0 | |
17/11/2017 |
3.68
|
116,900 | 3.66 | 3.68 | 3.63 | 3,500 | 0 | 0.0 | |
16/11/2017 |
3.66
|
95,080 | 3.63 | 3.68 | 3.62 | 5,000 | 0 | 0.0 | |
15/11/2017 |
3.63
|
106,700 | 3.62 | 3.69 | 3.62 | 1,500 | 0 | 0.0 | |
14/11/2017 |
3.62
|
163,680 | 3.62 | 3.70 | 3.62 | 0 | 0 | 0 | |
13/11/2017 |
3.62
|
257,160 | 3.76 | 3.76 | 3.62 | 26,000 | 0 | 0.1 | |
10/11/2017 |
3.76
|
105,590 | 3.76 | 3.84 | 3.71 | 10,000 | 0 | 0.0 | |
09/11/2017 |
3.76
|
42,040 | 3.79 | 3.79 | 3.72 | 0 | 0 | 0 | |
08/11/2017 |
3.79
|
54,610 | 3.88 | 3.88 | 3.71 | 0 | 0 | 0 | |
07/11/2017 |
3.88
|
93,440 | 3.82 | 3.89 | 3.80 | 13,410 | 0 | 0.1 | |
06/11/2017 |
3.82
|
45,570 | 3.72 | 3.86 | 3.71 | 6,590 | 2,000 | 0.0 | |
03/11/2017 |
3.72
|
105,190 | 3.86 | 3.86 | 3.62 | 0 | 0 | 0 | |
02/11/2017 |
3.86
|
118,250 | 3.83 | 3.96 | 3.79 | 10,000 | 0 | 0.0 | |
01/11/2017 |
3.83
|
70,310 | 4.08 | 4.08 | 3.81 | 8,000 | 0 | 0.0 | |
31/10/2017 |
4.08
|
86,110 | 4.00 | 4.17 | 4.00 | 8,000 | 0 | 0.0 | |
30/10/2017: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
30/10/2017 |
4.00
|
187,760 | 4.24 | 4.44 | 4.00 | 22,000 | 0 | 0.1 | |
27/10/2017 |
4.24
|
415,710 | 4.28 | 4.32 | 4.22 | 0 | 40,000 | -0.2 | |
26/10/2017 |
4.28
|
629,320 | 4.31 | 4.35 | 4.25 | 3,000 | 40,000 | -0.2 | |
25/10/2017 |
4.31
|
849,680 | 4.28 | 4.33 | 4.28 | 10,000 | 5,680 | 0.0 | |
24/10/2017 |
4.28
|
296,260 | 4.43 | 4.43 | 4.25 | 10,200 | 84,960 | -0.4 | |
23/10/2017 |
4.43
|
292,900 | 4.41 | 4.54 | 4.39 | 300 | 0 | 0.0 | |
20/10/2017 |
4.41
|
467,540 | 4.29 | 4.56 | 4.35 | 5,000 | 0 | 0.0 | |
19/10/2017 |
4.29
|
68,910 | 4.22 | 4.32 | 4.18 | 0 | 0 | 0 | |
18/10/2017 |
4.22
|
350,710 | 4.25 | 4.25 | 4.18 | 0 | 0 | 0 | |
17/10/2017 |
4.25
|
34,560 | 4.26 | 4.26 | 4.14 | 800 | 0 | 0.0 | |
16/10/2017 |
4.26
|
233,590 | 4.27 | 4.31 | 4.25 | 0 | 0 | 0 | |
13/10/2017 |
4.27
|
53,280 | 4.28 | 4.32 | 4.25 | 0 | 0 | 0 | |
12/10/2017 |
4.28
|
40,700 | 4.28 | 4.32 | 4.25 | 0 | 0 | 0 | |
11/10/2017 |
4.28
|
73,210 | 4.30 | 4.34 | 4.26 | 0 | 0 | 0 | |
10/10/2017 |
4.30
|
154,290 | 4.25 | 4.34 | 4.25 | 0 | 0 | 0 | |
09/10/2017 |
4.25
|
97,980 | 4.21 | 4.30 | 4.21 | 300 | 0 | 0.0 | |
06/10/2017 |
4.21
|
93,490 | 4.20 | 4.22 | 4.15 | 30,310 | 0 | 0.2 | |
05/10/2017 |
4.20
|
100,530 | 4.10 | 4.25 | 4.10 | 0 | 0 | 0 | |
04/10/2017 |
4.10
|
39,620 | 3.97 | 4.18 | 3.96 | 3,000 | 0 | 0.0 | |
03/10/2017 |
3.97
|
246,110 | 4.18 | 4.18 | 3.94 | 0 | 0 | 0 | |
02/10/2017 |
4.18
|
222,620 | 4.29 | 4.29 | 4.02 | 112,360 | 0 | 0.6 | |
29/09/2017 |
4.29
|
122,660 | 4.29 | 4.31 | 4.28 | 10,790 | 0 | 0.1 | |
28/09/2017 |
4.29
|
52,170 | 4.31 | 4.35 | 4.29 | 13,650 | 0 | 0.1 | |
27/09/2017 |
4.31
|
82,720 | 4.33 | 4.33 | 4.31 | 0 | 0 | 0 | |
26/09/2017 |
4.33
|
21,620 | 4.36 | 4.38 | 4.33 | 0 | 0 | 0 | |
25/09/2017 |
4.36
|
818,980 | 4.33 | 4.41 | 4.30 | 7,600 | 0 | 0.0 | |
22/09/2017 |
4.33
|
125,840 | 4.35 | 4.35 | 4.32 | 0 | 0 | 0 | |
21/09/2017 |
4.35
|
96,090 | 4.33 | 4.35 | 4.31 | 2,400 | 0 | 0.0 | |
20/09/2017 |
4.33
|
86,380 | 4.35 | 4.38 | 4.32 | 0 | 0 | 0 | |
19/09/2017 |
4.35
|
185,740 | 4.32 | 4.38 | 4.32 | 0 | 0 | 0 | |
18/09/2017 |
4.32
|
374,900 | 4.35 | 4.36 | 4.32 | 24,710 | 0 | 0.1 | |
15/09/2017 |
4.35
|
148,740 | 4.35 | 4.37 | 4.34 | 5,290 | 0 | 0.0 | |
14/09/2017 |
4.35
|
248,170 | 4.37 | 4.38 | 4.33 | 0 | 0 | 0 | |
13/09/2017 |
4.37
|
202,860 | 4.36 | 4.39 | 4.33 | 0 | 0 | 0 | |
12/09/2017 |
4.36
|
187,890 | 4.38 | 4.39 | 4.32 | 10,000 | 0 | 0.1 | |
11/09/2017 |
4.38
|
153,170 | 4.39 | 4.42 | 4.33 | 0 | 0 | 0 | |
08/09/2017 |
4.39
|
527,360 | 4.33 | 4.41 | 4.33 | 3,000 | 0 | 0.0 | |
07/09/2017 |
4.33
|
219,990 | 4.35 | 4.39 | 4.33 | 10,000 | 0 | 0.1 | |
06/09/2017 |
4.35
|
205,030 | 4.36 | 4.39 | 4.35 | 0 | 0 | 0 | |
05/09/2017 |
4.36
|
213,070 | 4.35 | 4.39 | 4.35 | 0 | 0 | 0 | |
01/09/2017 |
4.35
|
336,710 | 4.41 | 4.42 | 4.35 | 0 | 0 | 0 | |
31/08/2017 |
4.41
|
658,800 | 4.41 | 4.48 | 4.32 | 0 | 0 | 0 | |
30/08/2017 |
4.41
|
263,740 | 4.32 | 4.47 | 4.31 | 0 | 0 | 0 | |
29/08/2017 |
4.32
|
230,800 | 4.28 | 4.38 | 4.28 | 0 | 0 | 0 | |
28/08/2017 |
4.28
|
320,480 | 4.36 | 4.39 | 4.18 | 0 | 0 | 0 | |
25/08/2017 |
4.36
|
237,300 | 4.37 | 4.37 | 4.33 | 0 | 0 | 0 | |
24/08/2017 |
4.37
|
176,390 | 4.38 | 4.38 | 4.34 | 0 | 0 | 0 | |
23/08/2017 |
4.38
|
213,860 | 4.39 | 4.42 | 4.37 | 0 | 0 | 0 | |
22/08/2017 |
4.39
|
296,090 | 4.39 | 4.40 | 4.38 | 0 | 0 | 0 | |
21/08/2017 |
4.39
|
509,650 | 4.39 | 4.42 | 4.33 | 0 | 0 | 0 | |
18/08/2017 |
4.39
|
114,180 | 4.39 | 4.43 | 4.33 | 500 | 0 | 0.0 | |
17/08/2017 |
4.39
|
127,910 | 4.48 | 4.50 | 4.39 | 0 | 0 | 0 | |
16/08/2017 |
4.48
|
169,660 | 4.42 | 4.48 | 4.41 | 0 | 0 | 0 | |
15/08/2017 |
4.42
|
178,050 | 4.48 | 4.49 | 4.42 | 0 | 10,000 | -0.1 | |
14/08/2017 |
4.48
|
220,520 | 4.49 | 4.49 | 4.45 | 20,000 | 10,000 | 0.1 | |
11/08/2017 |
4.49
|
206,820 | 4.56 | 4.56 | 4.48 | 15,000 | 10,000 | 0.0 | |
10/08/2017 |
4.56
|
171,440 | 4.59 | 4.63 | 4.54 | 0 | 0 | 0 | |
09/08/2017 |
4.59
|
585,550 | 4.51 | 4.74 | 4.51 | 55,000 | 500 | 0.3 | |
08/08/2017 |
4.51
|
365,910 | 4.57 | 4.64 | 4.49 | 0 | 0 | 0 | |
07/08/2017 |
4.57
|
245,430 | 4.44 | 4.63 | 4.42 | 0 | 0 | 0 | |
04/08/2017 |
4.44
|
302,590 | 4.35 | 4.56 | 4.35 | 0 | 0 | 0 | |
03/08/2017 |
4.35
|
497,380 | 4.41 | 4.44 | 4.27 | 0 | 0 | 0 | |
02/08/2017 |
4.41
|
1,138,990 | 4.54 | 4.54 | 4.25 | 1,000 | 0 | 0.0 | |
01/08/2017 |
4.54
|
507,180 | 4.55 | 4.61 | 4.49 | 6,000 | 0 | 0.0 | |
31/07/2017 |
4.55
|
686,230 | 4.68 | 4.76 | 4.53 | 1,000 | 0 | 0.0 | |
28/07/2017 |
4.68
|
931,340 | 4.68 | 4.79 | 4.63 | 1,000 | 0 | 0.0 | |
27/07/2017 |
4.68
|
785,830 | 4.87 | 4.95 | 4.64 | 900 | 0 | 0.0 | |
26/07/2017 |
4.87
|
1,400,330 | 4.61 | 4.93 | 4.60 | 0 | 500 | -0.0 | |
25/07/2017 |
4.61
|
765,080 | 4.95 | 4.95 | 4.61 | 11,000 | 0 | 0.1 | |
24/07/2017 |
4.95
|
172,250 | 5.03 | 5.10 | 4.95 | 15,200 | 0 | 0.1 | |
21/07/2017 |
5.03
|
1,332,280 | 5.11 | 5.30 | 4.95 | 188,630 | 0 | 1.2 | |
20/07/2017 |
5.11
|
3,079,510 | 4.96 | 5.11 | 4.96 | 0 | 0 | 0 | |
19/07/2017 |
4.96
|
332,520 | 5.00 | 5.01 | 4.95 | 0 | 0 | 0 | |
18/07/2017 |
5.00
|
286,670 | 4.95 | 5.00 | 4.93 | 1,000 | 0 | 0.0 | |
17/07/2017 |
4.95
|
455,960 | 5.01 | 5.03 | 4.95 | 2,200 | 0 | 0.0 | |
14/07/2017 |
5.01
|
228,980 | 5.00 | 5.01 | 4.96 | 200 | 0 | 0.0 | |
13/07/2017 |
5.00
|
384,890 | 5.03 | 5.03 | 4.97 | 0 | 0 | 0 | |
12/07/2017 |
5.03
|
377,660 | 5.01 | 5.03 | 4.97 | 100 | 0 | 0.0 | |
11/07/2017 |
5.01
|
449,360 | 5.03 | 5.07 | 4.99 | 0 | 0 | 0 | |
10/07/2017 |
5.03
|
390,660 | 5.06 | 5.08 | 4.96 | 0 | 0 | 0 | |
07/07/2017 |
5.06
|
264,750 | 5.05 | 5.06 | 5.04 | 0 | 0 | 0 |