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) |
0.20 | 0.71% | 55,947,000 | -1,773,500 | -48.1 |
26.20
28.70
28.20
|
2 tháng
(2024-07-22) |
0.67 | 2.44% | 134,376,900 | -2,095,880 | -59.8 |
24.21
28.70
28.20
|
3 tháng
(2024-06-21) |
-0.75 | -2.58% | 210,753,000 | -89,543 | 8.6 |
24.21
29.53
28.20
|
6 tháng
(2024-03-25) |
4.01 | 16.57% | 464,936,000 | 9,489,873 | 306.0 |
21.36
29.53
28.20
|
12 tháng
(2023-09-25) |
11.77 | 71.60% | 1,053,988,500 | 8,256,494 | 273.1 |
13.35
29.53
28.20
|
24 tháng
(2022-09-30) |
15.17 | 116.35% | 1,744,190,447 | 8,010,980 | 270.4 |
6.70
29.53
28.20
|
36 tháng
(2021-10-05) |
9.52 | 50.93% | 2,092,063,229 | 8,252,086 | 273.2 |
6.70
29.53
28.20
|
60 tháng
(2019-10-16) |
23.38 | 485.21% | 2,599,661,083 | 9,653,146 | 315.7 |
3.22
29.53
28.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
4.20
|
120,165 | 4.20 | 4.24 | 4.11 | 0 | 0 | 0 | |
17/09/2020 |
4.20
|
120,830 | 4.16 | 4.20 | 4.07 | 0 | 0 | 0 | |
16/09/2020 |
4.16
|
127,540 | 4.20 | 4.20 | 4.11 | 0 | 0 | 0 | |
15/09/2020 |
4.20
|
277,543 | 4.07 | 4.20 | 4.07 | 0 | 0 | 0 | |
14/09/2020 |
4.07
|
43,800 | 4.03 | 4.07 | 4.03 | 0 | 0 | 0 | |
11/09/2020 |
4.03
|
55,530 | 4.03 | 4.03 | 3.99 | 0 | 0 | 0 | |
10/09/2020 |
4.03
|
42,398 | 4.03 | 4.07 | 4.03 | 0 | 0 | 0 | |
09/09/2020 |
4.03
|
316,440 | 4.03 | 4.11 | 3.95 | 0 | 500 | -0.0 | |
08/09/2020 |
4.03
|
86,230 | 3.99 | 4.03 | 3.90 | 0 | 0 | 0 | |
07/09/2020 |
3.99
|
244,786 | 4.07 | 4.11 | 3.99 | 0 | 0 | 0 | |
04/09/2020 |
4.07
|
128,310 | 4.03 | 4.07 | 3.99 | 0 | 0 | 0 | |
03/09/2020 |
4.03
|
36,436 | 3.99 | 4.03 | 3.99 | 0 | 0 | 0 | |
01/09/2020 |
3.99
|
38,684 | 3.99 | 4.03 | 3.95 | 0 | 0 | 0 | |
31/08/2020 |
3.99
|
229,137 | 4.03 | 4.07 | 3.95 | 0 | 0 | 0 | |
28/08/2020 |
4.03
|
105,641 | 4.03 | 4.07 | 4.03 | 0 | 0 | 0 | |
27/08/2020 |
4.03
|
101,526 | 3.99 | 4.03 | 3.95 | 0 | 0 | 0 | |
26/08/2020 |
3.99
|
269,420 | 3.90 | 4.16 | 3.86 | 24,500 | 0 | 0.2 | |
25/08/2020 |
3.90
|
152,737 | 3.95 | 3.95 | 3.86 | 0 | 0 | 0 | |
24/08/2020 |
3.95
|
120,262 | 3.90 | 3.95 | 3.90 | 0 | 0 | 0 | |
21/08/2020 |
3.90
|
152,442 | 3.82 | 3.90 | 3.82 | 0 | 0 | 0 | |
20/08/2020 |
3.82
|
74,390 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 | |
19/08/2020 |
3.90
|
89,820 | 3.90 | 3.90 | 3.86 | 500 | 0 | 0.0 | |
18/08/2020 |
3.90
|
83,945 | 3.86 | 3.90 | 3.86 | 0 | 0 | 0 | |
17/08/2020 |
3.86
|
94,900 | 3.82 | 3.86 | 3.82 | 0 | 0 | 0 | |
14/08/2020 |
3.82
|
109,990 | 3.78 | 4.03 | 3.74 | 0 | 0 | 0 | |
13/08/2020 |
3.78
|
47,335 | 3.78 | 3.78 | 3.74 | 0 | 0 | 0 | |
12/08/2020 |
3.78
|
98,200 | 3.74 | 3.78 | 3.74 | 1,500 | 0 | 0.0 | |
11/08/2020 |
3.74
|
70,500 | 3.74 | 3.78 | 3.74 | 0 | 0 | 0 | |
10/08/2020 |
3.74
|
57,941 | 3.69 | 3.78 | 3.69 | 0 | 0 | 0 | |
07/08/2020 |
3.69
|
37,520 | 3.74 | 3.74 | 3.69 | 0 | 0 | 0 | |
06/08/2020 |
3.74
|
50,700 | 3.78 | 3.78 | 3.69 | 0 | 0 | 0 | |
05/08/2020 |
3.78
|
71,031 | 3.74 | 3.78 | 3.69 | 0 | 0 | 0 | |
04/08/2020 |
3.74
|
60,186 | 3.69 | 3.74 | 3.65 | 0 | 0 | 0 | |
03/08/2020 |
3.69
|
641,697 | 3.57 | 3.69 | 3.53 | 0 | 0 | 0 | |
31/07/2020 |
3.57
|
34,375 | 3.61 | 3.61 | 3.48 | 0 | 0 | 0 | |
30/07/2020 |
3.61
|
37,860 | 3.57 | 3.61 | 3.57 | 0 | 0 | 0 | |
29/07/2020 |
3.57
|
74,050 | 3.69 | 3.69 | 3.40 | 3,000 | 0 | 0.0 | |
28/07/2020 |
3.69
|
171,823 | 3.53 | 3.69 | 3.36 | 0 | 0 | 0 | |
27/07/2020 |
3.53
|
158,215 | 3.90 | 3.90 | 3.53 | 0 | 0 | 0 | |
24/07/2020 |
3.90
|
214,294 | 4.07 | 4.07 | 3.74 | 33,100 | 0 | 0.3 | |
23/07/2020 |
4.07
|
46,800 | 4.11 | 4.11 | 4.07 | 0 | 0 | 0 | |
22/07/2020 |
4.11
|
44,840 | 4.16 | 4.16 | 4.07 | 0 | 0 | 0 | |
21/07/2020 |
4.16
|
2,631 | 4.07 | 4.16 | 4.07 | 0 | 0 | 0 | |
20/07/2020 |
4.07
|
88,081 | 4.16 | 4.16 | 4.07 | 0 | 0 | 0 | |
17/07/2020 |
4.16
|
54,971 | 4.11 | 4.20 | 4.11 | 0 | 0 | 0 | |
16/07/2020 |
4.11
|
28,994 | 4.20 | 4.20 | 4.11 | 0 | 0 | 0 | |
15/07/2020 |
4.20
|
53,332 | 4.20 | 4.24 | 4.16 | 0 | 0 | 0 | |
14/07/2020 |
4.20
|
59,980 | 4.16 | 4.20 | 4.11 | 0 | 0 | 0 | |
13/07/2020 |
4.16
|
68,233 | 4.16 | 4.20 | 4.11 | 0 | 0 | 0 | |
10/07/2020 |
4.16
|
35,030 | 4.24 | 4.24 | 4.16 | 0 | 0 | 0 | |
09/07/2020 |
4.24
|
51,129 | 4.20 | 4.24 | 4.11 | 0 | 1,000 | -0.0 | |
08/07/2020 |
4.20
|
24,315 | 4.20 | 4.20 | 4.11 | 0 | 0 | 0 | |
07/07/2020 |
4.20
|
61,232 | 4.11 | 4.20 | 4.11 | 0 | 0 | 0 | |
06/07/2020 |
4.11
|
84,771 | 4.11 | 4.16 | 4.11 | 100 | 0 | 0.0 | |
03/07/2020 |
4.11
|
34,870 | 4.11 | 4.16 | 4.07 | 0 | 0 | 0 | |
02/07/2020 |
4.11
|
34,510 | 4.16 | 4.16 | 4.07 | 0 | 0 | 0 | |
01/07/2020 |
4.16
|
36,798 | 3.99 | 4.16 | 4.03 | 0 | 0 | 0 | |
30/06/2020 |
3.99
|
98,942 | 4.20 | 4.20 | 3.99 | 0 | 0 | 0 | |
29/06/2020 |
4.20
|
96,456 | 4.28 | 4.28 | 4.07 | 0 | 0 | 0 | |
26/06/2020 |
4.28
|
66,471 | 4.24 | 4.32 | 4.24 | 0 | 0 | 0 | |
25/06/2020 |
4.24
|
149,657 | 4.45 | 4.45 | 4.24 | 0 | 0 | 0 | |
24/06/2020 |
4.45
|
162,512 | 4.49 | 4.49 | 4.28 | 3,000 | 0 | 0.0 | |
23/06/2020 |
4.49
|
286,666 | 4.24 | 4.53 | 4.28 | 4,000 | 0 | 0.0 | |
22/06/2020 |
4.24
|
259,425 | 4.16 | 4.28 | 4.20 | 0 | 0 | 0 | |
19/06/2020 |
4.16
|
112,910 | 4.11 | 4.20 | 4.07 | 0 | 0 | 0 | |
18/06/2020 |
4.11
|
28,932 | 4.11 | 4.20 | 4.07 | 0 | 0 | 0 | |
17/06/2020 |
4.11
|
74,700 | 4.20 | 4.24 | 4.07 | 100 | 0 | 0.0 | |
16/06/2020 |
4.20
|
194,941 | 4.20 | 4.24 | 4.03 | 100 | 0 | 0.0 | |
15/06/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/06/2020 |
4.20
|
233,673 | 4.41 | 4.58 | 4.11 | 0 | 0 | 0 | |
12/06/2020 |
4.41
|
237,610 | 4.26 | 4.41 | 4.03 | 0 | 0 | 0 | |
11/06/2020 |
4.26
|
409,469 | 4.49 | 4.56 | 4.14 | 0 | 0 | 0 | |
10/06/2020 |
4.49
|
314,294 | 4.33 | 4.56 | 4.26 | 0 | 0 | 0 | |
09/06/2020 |
4.33
|
309,141 | 4.37 | 4.37 | 4.26 | 3,400 | 0 | 0.0 | |
08/06/2020 |
4.37
|
664,018 | 4.10 | 4.37 | 4.18 | 0 | 0 | 0 | |
05/06/2020 |
4.10
|
233,487 | 4.10 | 4.22 | 4.06 | 0 | 0 | 0 | |
04/06/2020 |
4.10
|
600,248 | 4.03 | 4.22 | 4.03 | 400 | 0 | 0.0 | |
03/06/2020 |
4.03
|
172,026 | 4.03 | 4.06 | 3.99 | 0 | 0 | 0 | |
02/06/2020 |
4.03
|
234,712 | 4.14 | 4.22 | 4.03 | 2,500 | 0 | 0.0 | |
01/06/2020 |
4.14
|
285,458 | 3.91 | 4.18 | 3.87 | 0 | 0 | 0 | |
29/05/2020 |
3.91
|
124,070 | 3.99 | 3.99 | 3.91 | 0 | 0 | 0 | |
28/05/2020 |
3.99
|
285,572 | 3.99 | 4.03 | 3.91 | 0 | 0 | 0 | |
27/05/2020 |
3.99
|
3,008,521 | 3.80 | 3.99 | 3.80 | 0 | 0 | 0 | |
26/05/2020 |
3.80
|
131,250 | 3.68 | 3.83 | 3.68 | 0 | 0 | 0 | |
25/05/2020 |
3.68
|
119,135 | 3.68 | 3.72 | 3.64 | 0 | 0 | 0 | |
22/05/2020 |
3.68
|
22,528 | 3.64 | 3.68 | 3.64 | 0 | 0 | 0 | |
21/05/2020 |
3.64
|
143,820 | 3.68 | 3.68 | 3.64 | 0 | 0 | 0 | |
20/05/2020 |
3.68
|
74,924 | 3.68 | 3.68 | 3.64 | 0 | 0 | 0 | |
19/05/2020 |
3.68
|
145,090 | 3.60 | 3.72 | 3.64 | 0 | 0 | 0 | |
18/05/2020 |
3.60
|
35,934 | 3.64 | 3.68 | 3.60 | 0 | 0 | 0 | |
15/05/2020 |
3.64
|
112,256 | 3.68 | 3.72 | 3.60 | 0 | 0 | 0 | |
14/05/2020 |
3.68
|
146,337 | 3.72 | 3.76 | 3.64 | 0 | 0 | 0 | |
13/05/2020 |
3.72
|
86,550 | 3.80 | 3.80 | 3.68 | 0 | 0 | 0 | |
12/05/2020 |
3.80
|
249,034 | 3.57 | 3.83 | 3.60 | 3,800 | 0 | 0.0 | |
11/05/2020 |
3.57
|
94,390 | 3.49 | 3.68 | 3.49 | 0 | 0 | 0 | |
08/05/2020 |
3.49
|
160,973 | 3.49 | 3.53 | 3.45 | 0 | 0 | 0 | |
07/05/2020 |
3.49
|
42,000 | 3.45 | 3.49 | 3.41 | 0 | 0 | 0 | |
06/05/2020 |
3.45
|
30,100 | 3.49 | 3.49 | 3.37 | 0 | 0 | 0 | |
05/05/2020 |
3.49
|
21,600 | 3.49 | 3.49 | 3.45 | 0 | 0 | 0 | |
04/05/2020 |
3.49
|
9,242 | 3.49 | 3.49 | 3.45 | 0 | 0 | 0 | |
29/04/2020 |
3.49
|
50,100 | 3.49 | 3.49 | 3.41 | 0 | 0 | 0 |