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) |
0.40 | 3.36% | 65,700 | 21,400 | 0.3 |
11.90
12.50
12.30
|
2 tháng
(2024-07-22) |
0.80 | 6.96% | 124,900 | 26,800 | 0.3 |
11.50
12.50
12.30
|
3 tháng
(2024-06-24) |
0.30 | 2.50% | 170,300 | 36,000 | 0.4 |
11.50
12.50
12.30
|
6 tháng
(2024-03-25) |
1.80 | 17.14% | 570,400 | 95,900 | 1.1 |
10.50
12.50
12.30
|
12 tháng
(2023-09-26) |
1.11 | 9.89% | 1,247,100 | -40,900 | -0.3 |
10.20
12.50
12.30
|
24 tháng
(2022-10-03) |
1.37 | 12.52% | 1,607,856 | 110,700 | 1.5 |
8.81
12.50
12.30
|
36 tháng
(2021-10-06) |
2.05 | 20.03% | 5,548,461 | 916,800 | 12.2 |
8.81
12.50
12.30
|
60 tháng
(2019-10-17) |
7.72 | 168.38% | 14,052,771 | -1,072,560 | -6.4 |
3.74
12.50
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017 |
4.77
|
13,600 | 4.67 | 4.77 | 4.67 | 0 | 0 | 0 | |
28/11/2017 |
4.67
|
1,000 | 4.61 | 4.67 | 4.67 | 0 | 0 | 0 | |
27/11/2017 |
4.61
|
5,500 | 4.72 | 4.72 | 4.61 | 0 | 0 | 0 | |
24/11/2017 |
4.72
|
4,200 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
23/11/2017 |
4.72
|
2,500 | 4.72 | 4.72 | 4.61 | 0 | 0 | 0 | |
22/11/2017 |
4.72
|
2,100 | 4.67 | 4.72 | 4.67 | 0 | 0 | 0 | |
21/11/2017 |
4.67
|
300 | 4.77 | 4.77 | 4.67 | 0 | 0 | 0 | |
20/11/2017 |
4.77
|
6,000 | 4.82 | 4.82 | 4.56 | 0 | 0 | 0 | |
17/11/2017 |
4.82
|
2,500 | 4.72 | 5.09 | 4.56 | 0 | 0 | 0 | |
16/11/2017 |
4.72
|
4,700 | 4.56 | 4.72 | 4.56 | 0 | 3,000 | -0.0 | |
15/11/2017 |
4.56
|
16,400 | 4.72 | 4.98 | 4.56 | 0 | 0 | 0 | |
14/11/2017 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
13/11/2017 |
4.72
|
5,000 | 4.88 | 4.88 | 4.72 | 2,500 | 0 | 0.0 | |
10/11/2017 |
4.88
|
13,400 | 4.82 | 4.88 | 4.77 | 0 | 0 | 0 | |
09/11/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
08/11/2017 |
4.82
|
100 | 4.98 | 4.98 | 4.82 | 0 | 0 | 0 | |
07/11/2017 |
4.98
|
15,100 | 4.98 | 4.98 | 4.82 | 0 | 0 | 0 | |
06/11/2017 |
4.98
|
800 | 4.77 | 4.98 | 4.98 | 700 | 0 | 0.0 | |
03/11/2017 |
4.77
|
2,600 | 4.77 | 4.77 | 4.77 | 1,000 | 0 | 0.0 | |
02/11/2017 |
4.77
|
2,100 | 4.88 | 4.88 | 4.77 | 0 | 0 | 0 | |
01/11/2017 |
4.88
|
500 | 4.77 | 4.88 | 4.82 | 0 | 0 | 0 | |
31/10/2017 |
4.77
|
8,400 | 4.88 | 4.88 | 4.77 | 6,200 | 0 | 0.1 | |
30/10/2017 |
4.88
|
5,800 | 4.93 | 4.93 | 4.77 | 4,200 | 0 | 0.0 | |
27/10/2017 |
4.93
|
1,100 | 4.98 | 4.98 | 4.82 | 1,000 | 0 | 0.0 | |
26/10/2017 |
4.98
|
2,700 | 4.93 | 4.98 | 4.82 | 0 | 0 | 0 | |
25/10/2017 |
4.93
|
31,200 | 4.93 | 5.04 | 4.77 | 20,100 | 0 | 0.2 | |
24/10/2017 |
4.93
|
35,600 | 4.98 | 4.98 | 4.93 | 29,000 | 0 | 0.3 | |
23/10/2017: Cổ tức tiền mặt tỉ lệ: 14.2% | |||||||||
23/10/2017 |
4.98
|
52,700 | 4.97 | 5.46 | 4.98 | 0 | 0 | 0 | |
20/10/2017 |
4.97
|
55,300 | 5.02 | 5.02 | 4.93 | 800 | 0 | 0.0 | |
19/10/2017 |
5.02
|
43,100 | 4.93 | 5.07 | 4.97 | 0 | 0 | 0 | |
18/10/2017 |
4.93
|
98,100 | 4.97 | 5.07 | 4.93 | 5,600 | 0 | 0.1 | |
17/10/2017 |
4.97
|
86,500 | 5.02 | 5.07 | 4.88 | 13,400 | 0 | 0.1 | |
16/10/2017 |
5.02
|
139,020 | 4.83 | 5.02 | 4.83 | 10,000 | 0 | 0.1 | |
13/10/2017 |
4.83
|
32,100 | 4.70 | 5.11 | 4.74 | 0 | 0 | 0 | |
12/10/2017 |
4.70
|
4,100 | 4.60 | 4.83 | 4.60 | 0 | 0 | 0 | |
11/10/2017 |
4.60
|
3,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
10/10/2017 |
4.60
|
1,200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
09/10/2017 |
4.60
|
2,000 | 4.60 | 4.65 | 4.60 | 0 | 0 | 0 | |
06/10/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
05/10/2017 |
4.60
|
5,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
04/10/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
03/10/2017 |
4.60
|
3,000 | 4.83 | 4.83 | 4.60 | 0 | 0 | 0 | |
02/10/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
29/09/2017 |
4.83
|
7,600 | 4.79 | 4.83 | 4.56 | 0 | 2,500 | -0.0 | |
28/09/2017 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
27/09/2017 |
4.79
|
7,720 | 4.79 | 4.79 | 4.51 | 0 | 1,520 | -0.0 | |
26/09/2017 |
4.79
|
1,700 | 4.79 | 4.79 | 4.70 | 500 | 1,500 | -0.0 | |
25/09/2017 |
4.79
|
4,080 | 4.74 | 4.79 | 4.60 | 0 | 1,380 | -0.0 | |
22/09/2017 |
4.74
|
100 | 4.83 | 4.83 | 4.74 | 0 | 0 | 0 | |
21/09/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
20/09/2017 |
4.83
|
1,200 | 4.83 | 4.83 | 4.65 | 0 | 0 | 0 | |
19/09/2017 |
4.83
|
1,500 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
18/09/2017 |
4.83
|
10,500 | 4.83 | 4.83 | 4.60 | 1,000 | 0 | 0.0 | |
15/09/2017 |
4.83
|
1,000 | 4.74 | 4.83 | 4.83 | 0 | 0 | 0 | |
14/09/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
13/09/2017 |
4.74
|
4,000 | 4.83 | 4.83 | 4.74 | 0 | 0 | 0 | |
12/09/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
11/09/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
08/09/2017 |
4.83
|
10,700 | 4.88 | 4.88 | 4.65 | 0 | 0 | 0 | |
07/09/2017 |
4.88
|
5,400 | 4.93 | 4.93 | 4.70 | 0 | 0 | 0 | |
06/09/2017 |
4.93
|
10,900 | 4.79 | 4.93 | 4.65 | 0 | 0 | 0 | |
05/09/2017 |
4.79
|
14,120 | 4.70 | 4.79 | 4.65 | 0 | 0 | 0 | |
01/09/2017 |
4.70
|
28,200 | 4.74 | 5.07 | 4.65 | 0 | 0 | 0 | |
31/08/2017 |
4.74
|
58,900 | 4.65 | 4.97 | 4.65 | 0 | 0 | 0 | |
30/08/2017 |
4.65
|
8,000 | 4.70 | 4.70 | 4.65 | 0 | 0 | 0 | |
29/08/2017 |
4.70
|
4,000 | 4.74 | 4.74 | 4.70 | 0 | 0 | 0 | |
28/08/2017 |
4.74
|
10,100 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
25/08/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
24/08/2017 |
4.74
|
1,000 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
23/08/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
22/08/2017 |
4.74
|
9,000 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
21/08/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
18/08/2017 |
4.74
|
12,300 | 4.74 | 4.74 | 4.70 | 1,200 | 0 | 0.0 | |
17/08/2017 |
4.74
|
3,000 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
16/08/2017 |
4.74
|
1,400 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
15/08/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
14/08/2017 |
4.74
|
7,300 | 4.79 | 4.79 | 4.74 | 0 | 0 | 0 | |
11/08/2017 |
4.79
|
20,208 | 4.93 | 4.93 | 4.79 | 0 | 0 | 0 | |
10/08/2017 |
4.93
|
700 | 4.97 | 4.97 | 4.93 | 0 | 0 | 0 | |
09/08/2017 |
4.97
|
13,700 | 4.83 | 4.97 | 4.74 | 0 | 0 | 0 | |
08/08/2017 |
4.83
|
100 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
07/08/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
04/08/2017 |
4.83
|
3,000 | 4.88 | 4.88 | 4.83 | 0 | 0 | 0 | |
03/08/2017 |
4.88
|
2,300 | 4.93 | 4.93 | 4.88 | 0 | 0 | 0 | |
02/08/2017 |
4.93
|
21,200 | 4.93 | 4.93 | 4.88 | 0 | 0 | 0 | |
01/08/2017 |
4.93
|
5,000 | 5.07 | 5.07 | 4.93 | 0 | 0 | 0 | |
31/07/2017 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
28/07/2017 |
5.07
|
16,700 | 5.07 | 5.07 | 5.02 | 5,000 | 0 | 0.1 | |
27/07/2017 |
5.07
|
10,000 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
26/07/2017 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
25/07/2017 |
5.07
|
27,100 | 5.07 | 5.16 | 5.07 | 0 | 0 | 0 | |
24/07/2017 |
5.07
|
1,600 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
21/07/2017 |
5.07
|
1,500 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
20/07/2017 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
19/07/2017 |
5.07
|
3,000 | 5.20 | 5.20 | 5.07 | 0 | 0 | 0 | |
18/07/2017 |
5.20
|
10,100 | 5.25 | 5.25 | 5.07 | 0 | 0 | 0 | |
17/07/2017 |
5.25
|
21,500 | 5.43 | 5.43 | 5.16 | 0 | 0 | 0 | |
14/07/2017 |
5.43
|
2,000 | 5.53 | 5.53 | 5.43 | 0 | 0 | 0 | |
13/07/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
12/07/2017 |
5.53
|
1,200 | 5.53 | 5.53 | 5.48 | 0 | 0 | 0 |