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 | -3.97% | 231,800 | 21,300 | 0.3 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.50 | -3.97% | 1,065,500 | 12,900 | 0.2 |
12
13
12.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.82% | 1,608,600 | 26,780 | 0.3 |
12
13
12.10
|
6 tháng
(2024-03-25) |
0.06 | 0.52% | 3,552,500 | 117,880 | 1.6 |
11.94
13
12.10
|
12 tháng
(2023-09-26) |
0.34 | 2.90% | 6,366,800 | -126,700 | -1.5 |
11.30
13
12.10
|
24 tháng
(2022-10-03) |
2.47 | 25.67% | 21,032,682 | -80,260 | -0.9 |
5.78
13
12.10
|
36 tháng
(2021-10-06) |
-3.89 | -24.32% | 57,177,667 | -458,360 | -7.4 |
5.78
16.07
12.10
|
60 tháng
(2019-10-17) |
7.62 | 169.80% | 92,268,894 | -697,780 | -10.2 |
4.29
16.64
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
5.30
|
3,900 | 5.53 | 5.53 | 5.30 | 0 | 0 | 0 | |
17/09/2020 |
5.53
|
22,070 | 5.23 | 5.53 | 5.15 | 0 | 0 | 0 | |
16/09/2020 |
5.23
|
5,100 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
15/09/2020 |
5.23
|
9,300 | 5.15 | 5.23 | 5.23 | 0 | 0 | 0 | |
14/09/2020 |
5.15
|
2,000 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
11/09/2020 |
5.15
|
100 | 5.08 | 5.15 | 5.15 | 0 | 0 | 0 | |
10/09/2020 |
5.08
|
1,550 | 5.15 | 5.15 | 5.08 | 0 | 0 | 0 | |
09/09/2020 |
5.15
|
300 | 5.23 | 5.23 | 5.15 | 0 | 0 | 0 | |
08/09/2020 |
5.23
|
600 | 5.15 | 5.23 | 5.15 | 0 | 0 | 0 | |
07/09/2020 |
5.15
|
400 | 5.15 | 5.23 | 5.15 | 0 | 0 | 0 | |
04/09/2020 |
5.15
|
1,210 | 5.15 | 5.15 | 5.08 | 0 | 0 | 0 | |
03/09/2020 |
5.15
|
1,800 | 5.15 | 5.15 | 5.00 | 0 | 0 | 0 | |
01/09/2020 |
5.15
|
100 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
31/08/2020 |
5.15
|
3,200 | 5.23 | 5.23 | 5.00 | 0 | 0 | 0 | |
28/08/2020 |
5.23
|
9,200 | 5.23 | 5.23 | 5.15 | 0 | 0 | 0 | |
27/08/2020 |
5.23
|
9,700 | 5.08 | 5.23 | 5.08 | 0 | 0 | 0 | |
26/08/2020 |
5.08
|
10,323 | 5.15 | 5.15 | 4.93 | 0 | 0 | 0 | |
25/08/2020 |
5.15
|
3,620 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
24/08/2020 |
5.15
|
1,100 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
21/08/2020 |
5.15
|
10,000 | 5.08 | 5.23 | 5.15 | 0 | 0 | 0 | |
20/08/2020 |
5.08
|
500 | 5.08 | 5.08 | 5.00 | 0 | 0 | 0 | |
19/08/2020 |
5.08
|
1,200 | 5.08 | 5.15 | 5.08 | 0 | 0 | 0 | |
18/08/2020 |
5.08
|
5,600 | 5.08 | 5.15 | 5.08 | 0 | 0 | 0 | |
17/08/2020 |
5.08
|
400 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
14/08/2020 |
5.08
|
347 | 5.00 | 5.08 | 5.00 | 0 | 0 | 0 | |
13/08/2020 |
5.00
|
2,200 | 5.08 | 5.08 | 5.00 | 0 | 0 | 0 | |
12/08/2020 |
5.08
|
6,100 | 5.00 | 5.08 | 5.00 | 0 | 0 | 0 | |
11/08/2020 |
5.00
|
65,500 | 5.08 | 5.08 | 4.93 | 0 | 0 | 0 | |
10/08/2020 |
5.08
|
4,906 | 4.93 | 5.08 | 5.00 | 0 | 0 | 0 | |
07/08/2020 |
4.93
|
11,102 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
06/08/2020 |
4.93
|
19,611 | 5.00 | 5.08 | 4.93 | 0 | 0 | 0 | |
05/08/2020 |
5.00
|
707 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
04/08/2020 |
5.00
|
2,957 | 5.15 | 5.15 | 4.93 | 0 | 0 | 0 | |
03/08/2020 |
5.15
|
505 | 4.86 | 5.15 | 5.00 | 0 | 0 | 0 | |
31/07/2020 |
4.86
|
1,180 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
30/07/2020 |
4.86
|
26,900 | 4.93 | 4.93 | 4.86 | 0 | 0 | 0 | |
29/07/2020 |
4.93
|
71,960 | 4.93 | 4.93 | 4.78 | 0 | 0 | 0 | |
28/07/2020 |
4.93
|
5,100 | 5.00 | 5.00 | 4.71 | 0 | 0 | 0 | |
27/07/2020 |
5.00
|
1,000 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
24/07/2020 |
5.00
|
9,400 | 5.23 | 5.23 | 4.86 | 0 | 0 | 0 | |
23/07/2020 |
5.23
|
23,700 | 5.08 | 5.23 | 5.08 | 0 | 0 | 0 | |
22/07/2020 |
5.08
|
5,500 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
21/07/2020 |
5.08
|
20,000 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
20/07/2020 |
5.08
|
8,100 | 5.00 | 5.08 | 5.08 | 0 | 0 | 0 | |
17/07/2020 |
5.00
|
8,705 | 5.00 | 5.08 | 4.93 | 0 | 0 | 0 | |
16/07/2020 |
5.00
|
1,701 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
15/07/2020 |
5.00
|
8,100 | 4.93 | 5.00 | 4.93 | 0 | 0 | 0 | |
14/07/2020 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
13/07/2020 |
4.93
|
13,500 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
10/07/2020 |
4.93
|
200 | 4.86 | 4.93 | 4.93 | 0 | 0 | 0 | |
09/07/2020 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
08/07/2020 |
4.86
|
4,300 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
07/07/2020 |
4.86
|
21,505 | 4.78 | 4.86 | 4.86 | 13,000 | 17,100 | -0.0 | |
06/07/2020 |
4.78
|
30,700 | 4.86 | 4.86 | 4.78 | 15,100 | 14,300 | 0.0 | |
03/07/2020 |
4.86
|
2,100 | 4.86 | 4.86 | 4.78 | 0 | 100 | -0.0 | |
02/07/2020 |
4.86
|
12,300 | 4.78 | 4.86 | 4.78 | 0 | 12,000 | -0.1 | |
01/07/2020 |
4.78
|
64,600 | 4.86 | 4.86 | 4.63 | 600 | 17,800 | -0.1 | |
30/06/2020 |
4.86
|
61,400 | 4.93 | 4.93 | 4.86 | 0 | 27,100 | -0.2 | |
29/06/2020 |
4.93
|
50,700 | 5.00 | 5.00 | 4.86 | 3,000 | 2,800 | 0.0 | |
26/06/2020 |
5.00
|
3,300 | 5.00 | 5.00 | 4.86 | 0 | 500 | -0.0 | |
25/06/2020 |
5.00
|
35,200 | 4.86 | 5.00 | 4.86 | 0 | 29,300 | -0.2 | |
24/06/2020 |
4.86
|
29,800 | 4.93 | 4.93 | 4.86 | 15,000 | 4,000 | 0.1 | |
23/06/2020 |
4.93
|
58,800 | 4.93 | 4.93 | 4.86 | 0 | 28,100 | -0.2 | |
22/06/2020 |
4.93
|
30,900 | 4.93 | 4.93 | 4.78 | 5,000 | 0 | 0.0 | |
19/06/2020 |
4.93
|
21,400 | 5.08 | 5.08 | 4.86 | 0 | 100 | -0.0 | |
18/06/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/06/2020 |
5.08
|
408 | 5.00 | 5.45 | 5.08 | 0 | 0 | 0 | |
17/06/2020 |
5.00
|
155,100 | 5.13 | 5.13 | 5.00 | 0 | 23,200 | -0.0 | |
16/06/2020 |
5.13
|
49,680 | 5.13 | 5.20 | 5.00 | 0 | 23,200 | -0.2 | |
15/06/2020 |
5.13
|
174,800 | 5.13 | 5.20 | 5.00 | 100 | 121,600 | -1.0 | |
12/06/2020 |
5.13
|
78,108 | 5.13 | 5.13 | 5.00 | 1,200 | 14,400 | -0.1 | |
11/06/2020 |
5.13
|
6,240 | 5.20 | 5.20 | 5.13 | 0 | 2,200 | -0.0 | |
10/06/2020 |
5.20
|
72,998 | 5.20 | 5.20 | 5.20 | 0 | 71,200 | -0.6 | |
09/06/2020 |
5.20
|
46,405 | 5.13 | 5.26 | 5.13 | 0 | 10,000 | -0.1 | |
08/06/2020 |
5.13
|
13,300 | 5.13 | 5.13 | 5.07 | 0 | 0 | 0 | |
05/06/2020 |
5.13
|
10,700 | 5.13 | 5.20 | 5.13 | 0 | 0 | 0 | |
04/06/2020 |
5.13
|
11,700 | 5.13 | 5.20 | 5.13 | 0 | 0 | 0 | |
03/06/2020 |
5.13
|
3,800 | 5.13 | 5.20 | 5.13 | 0 | 0 | 0 | |
02/06/2020 |
5.13
|
12,900 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
01/06/2020 |
5.13
|
4,810 | 5.07 | 5.13 | 5.07 | 0 | 0 | 0 | |
29/05/2020 |
5.07
|
7,700 | 5.07 | 5.13 | 4.87 | 0 | 4,000 | -0.0 | |
28/05/2020 |
5.07
|
4,020 | 5.07 | 5.07 | 4.87 | 0 | 0 | 0 | |
27/05/2020 |
5.07
|
11,400 | 5.07 | 5.13 | 5.07 | 0 | 0 | 0 | |
26/05/2020 |
5.07
|
8,905 | 5.13 | 5.13 | 4.87 | 0 | 0 | 0 | |
25/05/2020 |
5.13
|
3,559 | 5.20 | 5.20 | 4.87 | 0 | 0 | 0 | |
22/05/2020 |
5.20
|
22,500 | 5.13 | 5.20 | 5.13 | 0 | 0 | 0 | |
21/05/2020 |
5.13
|
24,900 | 5.20 | 5.52 | 5.13 | 0 | 0 | 0 | |
20/05/2020 |
5.20
|
34,900 | 5.20 | 5.72 | 5.20 | 0 | 0 | 0 | |
19/05/2020 |
5.20
|
40,300 | 5.20 | 5.20 | 5.07 | 0 | 0 | 0 | |
18/05/2020 |
5.20
|
64,500 | 5.07 | 5.20 | 5.07 | 0 | 0 | 0 | |
15/05/2020 |
5.07
|
17,100 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
14/05/2020 |
5.07
|
81,300 | 4.94 | 5.13 | 5.00 | 0 | 0 | 0 | |
13/05/2020 |
4.94
|
36,400 | 5.00 | 5.13 | 4.94 | 0 | 0 | 0 | |
12/05/2020 |
5.00
|
5,000 | 4.94 | 5.00 | 4.94 | 0 | 0 | 0 | |
11/05/2020 |
4.94
|
2,971 | 4.81 | 4.94 | 4.81 | 0 | 0 | 0 | |
08/05/2020 |
4.81
|
13,109 | 4.74 | 4.81 | 4.74 | 0 | 0 | 0 | |
07/05/2020 |
4.74
|
6,000 | 4.68 | 4.74 | 4.74 | 0 | 0 | 0 | |
06/05/2020 |
4.68
|
4,700 | 4.68 | 4.74 | 4.68 | 0 | 0 | 0 | |
05/05/2020 |
4.68
|
10,000 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
04/05/2020 |
4.68
|
25,400 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
29/04/2020 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |