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) |
-0.50 | -4.35% | 696,300 | -66,300 | -0.7 |
11
11.50
11
|
2 tháng
(2024-07-22) |
-1 | -8.33% | 2,637,900 | -108,800 | -1.2 |
11
12
11
|
3 tháng
(2024-06-24) |
-1.30 | -10.57% | 5,834,300 | 98,782 | 1.3 |
11
12.60
11
|
6 tháng
(2024-03-25) |
-0.93 | -7.80% | 19,692,437 | 106,182 | 1.4 |
8.92
13.53
11
|
12 tháng
(2023-09-26) |
0.29 | 2.72% | 35,903,495 | 443,433 | 5.7 |
8.92
13.53
11
|
24 tháng
(2022-10-03) |
-0.39 | -3.39% | 99,578,398 | 468,599 | 5.9 |
4.59
13.53
11
|
36 tháng
(2021-10-06) |
-14.16 | -56.27% | 202,043,104 | 227,198 | 0.2 |
4.59
25.16
11
|
60 tháng
(2019-10-17) |
6.41 | 139.40% | 298,362,420 | 15,925 | -2.9 |
4.32
25.16
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
4.66
|
500 | 4.66 | 4.66 | 4.66 | 0 | 500 | -0.0 | |
17/09/2020 |
4.66
|
36,700 | 4.66 | 4.66 | 4.66 | 0 | 15,000 | -0.1 | |
16/09/2020 |
4.66
|
35,100 | 4.66 | 4.66 | 4.66 | 0 | 21,000 | -0.1 | |
15/09/2020 |
4.66
|
32,600 | 4.66 | 4.66 | 4.66 | 0 | 16,600 | -0.1 | |
14/09/2020 |
4.66
|
16,600 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
11/09/2020 |
4.66
|
29,539 | 4.66 | 4.66 | 4.66 | 0 | 17,800 | -0.1 | |
10/09/2020 |
4.66
|
9,800 | 4.57 | 4.66 | 4.57 | 0 | 0 | 0 | |
09/09/2020 |
4.74
|
9,000 | 4.74 | 4.74 | 4.66 | 0 | 0 | 0 | |
08/09/2020 |
4.66
|
300 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
07/09/2020 |
4.74
|
23,000 | 4.74 | 4.74 | 4.74 | 0 | 8,000 | -0.0 | |
04/09/2020 |
4.74
|
10,100 | 4.74 | 4.74 | 4.74 | 0 | 4,100 | -0.0 | |
03/09/2020 |
4.74
|
4,100 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
01/09/2020 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
31/08/2020 |
4.74
|
500 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
28/08/2020 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
27/08/2020 |
4.74
|
12,000 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
26/08/2020 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
25/08/2020 |
4.82
|
10,001 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
24/08/2020 |
4.74
|
5,500 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
21/08/2020 |
4.82
|
800 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
20/08/2020 |
4.82
|
100 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
19/08/2020 |
4.82
|
100 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
18/08/2020 |
4.82
|
500 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
17/08/2020 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
14/08/2020 |
4.74
|
6,200 | 4.82 | 4.82 | 4.74 | 0 | 0 | 0 | |
13/08/2020 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
12/08/2020 |
4.82
|
1,500 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
11/08/2020 |
4.74
|
7,700 | 4.82 | 4.82 | 4.74 | 0 | 0 | 0 | |
10/08/2020 |
4.74
|
1,800 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
07/08/2020 |
4.82
|
2,300 | 4.74 | 4.82 | 4.74 | 0 | 0 | 0 | |
06/08/2020 |
4.74
|
6,100 | 4.66 | 4.74 | 4.66 | 0 | 0 | 0 | |
05/08/2020 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
04/08/2020 |
4.74
|
1,600 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
03/08/2020 |
4.74
|
100 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
31/07/2020 |
4.57
|
1,500 | 4.66 | 4.66 | 4.57 | 0 | 0 | 0 | |
30/07/2020 |
4.66
|
303 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
29/07/2020 |
4.66
|
19,500 | 4.74 | 4.74 | 4.66 | 0 | 0 | 0 | |
28/07/2020 |
4.74
|
900 | 4.66 | 4.74 | 4.66 | 0 | 0 | 0 | |
27/07/2020 |
4.66
|
13,833 | 4.32 | 4.66 | 4.23 | 400 | 10,500 | -0.1 | |
24/07/2020 |
4.57
|
2,200 | 4.74 | 4.74 | 4.57 | 0 | 200 | -0.0 | |
23/07/2020 |
4.74
|
56,700 | 4.82 | 4.82 | 4.66 | 0 | 500 | -0.0 | |
22/07/2020 |
4.82
|
62,500 | 4.82 | 4.82 | 4.74 | 0 | 0 | 0 | |
21/07/2020 |
4.91
|
29,100 | 4.91 | 4.91 | 4.91 | 0 | 15,900 | -0.1 | |
20/07/2020 |
4.91
|
31,958 | 4.99 | 5.08 | 4.91 | 8,000 | 8,000 | 0 | |
17/07/2020 |
4.99
|
23,870 | 4.91 | 4.99 | 4.91 | 0 | 16,900 | -0.1 | |
16/07/2020 |
4.99
|
17,000 | 4.99 | 4.99 | 4.99 | 0 | 14,800 | -0.1 | |
15/07/2020 |
4.99
|
34,600 | 4.91 | 4.99 | 4.82 | 0 | 19,800 | -0.1 | |
14/07/2020 |
4.99
|
24,000 | 4.91 | 4.99 | 4.91 | 0 | 500 | -0.0 | |
13/07/2020 |
4.91
|
389 | 4.91 | 4.91 | 4.91 | 0 | 300 | -0.0 | |
10/07/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
09/07/2020 |
4.91
|
45,000 | 4.82 | 4.91 | 4.82 | 0 | 44,400 | -0.3 | |
08/07/2020 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
07/07/2020 |
4.82
|
7,000 | 4.82 | 4.82 | 4.82 | 0 | 7,000 | -0.0 | |
06/07/2020 |
4.82
|
7,749 | 4.82 | 4.82 | 4.82 | 0 | 749 | -0.0 | |
03/07/2020 |
4.82
|
719 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
02/07/2020 |
4.82
|
8,450 | 4.82 | 4.82 | 4.82 | 0 | 8,400 | -0.0 | |
01/07/2020 |
4.82
|
19,500 | 4.82 | 4.82 | 4.82 | 8,900 | 11,100 | -0.0 | |
30/06/2020 |
4.82
|
22,630 | 4.82 | 4.82 | 4.82 | 5,800 | 11,500 | -0.0 | |
29/06/2020 |
4.82
|
34,300 | 4.91 | 4.91 | 4.82 | 0 | 5,000 | -0.0 | |
26/06/2020 |
4.91
|
14,113 | 4.99 | 4.99 | 4.91 | 0 | 100 | -0.0 | |
25/06/2020 |
4.91
|
23,400 | 4.91 | 5.08 | 4.91 | 0 | 0 | 0 | |
24/06/2020 |
4.91
|
60,200 | 4.82 | 4.99 | 4.82 | 42,000 | 0 | 0.2 | |
23/06/2020 |
4.82
|
5,500 | 4.82 | 4.82 | 4.82 | 5,300 | 0 | 0.0 | |
22/06/2020 |
4.74
|
6,030 | 4.74 | 4.82 | 4.74 | 0 | 0 | 0 | |
19/06/2020 |
4.74
|
31,100 | 4.74 | 4.74 | 4.74 | 10,000 | 0 | 0.1 | |
18/06/2020 |
4.82
|
2,300 | 4.74 | 4.82 | 4.74 | 0 | 0 | 0 | |
17/06/2020: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
17/06/2020 |
4.82
|
17,745 | 4.74 | 4.82 | 4.40 | 0 | 0 | 0 | |
16/06/2020 |
4.82
|
65,300 | 4.75 | 4.82 | 4.75 | 0 | 0 | 0 | |
15/06/2020 |
4.75
|
65,500 | 4.75 | 4.82 | 4.75 | 0 | 0 | 0 | |
12/06/2020 |
4.75
|
59,433 | 4.82 | 4.82 | 4.75 | 0 | 0 | 0 | |
11/06/2020 |
4.82
|
163,422 | 4.90 | 4.90 | 4.82 | 0 | 0 | 0 | |
10/06/2020 |
4.90
|
69,030 | 4.90 | 4.98 | 4.90 | 0 | 0 | 0 | |
09/06/2020 |
4.90
|
73,950 | 4.82 | 4.90 | 4.82 | 0 | 0 | 0 | |
08/06/2020 |
4.90
|
38,112 | 4.82 | 4.90 | 4.82 | 0 | 0 | 0 | |
05/06/2020 |
4.75
|
26,613 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
04/06/2020 |
4.82
|
7,307 | 4.75 | 4.82 | 4.75 | 0 | 0 | 0 | |
03/06/2020 |
4.75
|
27,500 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
02/06/2020 |
4.82
|
115,610 | 4.75 | 4.82 | 4.67 | 0 | 0 | 0 | |
01/06/2020 |
4.75
|
81,927 | 4.67 | 4.75 | 4.67 | 0 | 0 | 0 | |
29/05/2020 |
4.75
|
23,500 | 4.75 | 4.75 | 4.67 | 3,900 | 0 | 0.0 | |
28/05/2020 |
4.67
|
57,010 | 4.75 | 4.75 | 4.67 | 0 | 0 | 0 | |
27/05/2020 |
4.75
|
73,800 | 4.75 | 4.82 | 4.67 | 0 | 0 | 0 | |
26/05/2020 |
4.67
|
58,100 | 4.67 | 4.67 | 4.59 | 0 | 0 | 0 | |
25/05/2020 |
4.75
|
21,500 | 4.75 | 4.75 | 4.67 | 0 | 0 | 0 | |
22/05/2020 |
4.75
|
35,600 | 4.82 | 4.82 | 4.67 | 0 | 0 | 0 | |
21/05/2020 |
4.75
|
63,000 | 4.75 | 4.82 | 4.75 | 0 | 0 | 0 | |
20/05/2020 |
4.75
|
16,700 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
19/05/2020 |
4.75
|
49,400 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
18/05/2020 |
4.75
|
5,400 | 4.67 | 4.75 | 4.67 | 0 | 100 | -0.0 | |
15/05/2020 |
4.75
|
202,200 | 4.75 | 4.82 | 4.67 | 0 | 0 | 0 | |
14/05/2020 |
4.75
|
167,469 | 4.75 | 4.90 | 4.75 | 400 | 400 | -0 | |
13/05/2020 |
4.75
|
160,415 | 4.67 | 4.75 | 4.59 | 0 | 0 | 0 | |
12/05/2020 |
4.59
|
33,510 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
11/05/2020 |
4.52
|
10,849 | 4.52 | 4.59 | 4.52 | 0 | 0 | 0 | |
08/05/2020 |
4.52
|
19,600 | 4.44 | 4.52 | 4.44 | 0 | 0 | 0 | |
07/05/2020 |
4.37
|
81,000 | 4.44 | 4.44 | 4.37 | 0 | 0 | 0 | |
06/05/2020 |
4.37
|
31,547 | 4.44 | 4.44 | 4.37 | 0 | 0 | 0 | |
05/05/2020 |
4.37
|
39,900 | 4.37 | 4.37 | 4.29 | 0 | 0 | 0 | |
04/05/2020 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
29/04/2020 |
4.37
|
52,044 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |