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) |
-0.50 | -3.72% | 5,304,700 | -212,500 | -2.8 |
12.50
13.60
12.95
|
2 tháng
(2024-07-22) |
-0.50 | -3.72% | 16,911,800 | -848,200 | -11.6 |
12.35
13.90
12.95
|
3 tháng
(2024-06-21) |
-2.25 | -14.80% | 47,756,700 | 2,552,900 | 41.2 |
12.35
16.45
12.95
|
6 tháng
(2024-03-25) |
2.44 | 23.26% | 88,941,800 | 2,497,497 | 41.6 |
10.27
16.55
12.95
|
12 tháng
(2023-09-25) |
2.35 | 22.17% | 121,717,400 | 2,057,417 | 36.8 |
9.71
16.55
12.95
|
24 tháng
(2022-09-30) |
7.13 | 122.40% | 261,338,200 | 5,723,250 | 73.0 |
4.40
16.55
12.95
|
36 tháng
(2021-10-05) |
3.57 | 38.02% | 416,460,700 | 5,082,022 | 64.1 |
4.40
16.55
12.95
|
60 tháng
(2019-10-16) |
9.56 | 281.52% | 611,836,080 | 3,438,352 | 53.7 |
2.64
16.55
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
4.56
|
117,220 | 4.50 | 4.61 | 4.53 | 0 | 0 | 0 | |
17/09/2020 |
4.50
|
782,850 | 4.50 | 4.57 | 4.50 | 0 | 0 | 0 | |
16/09/2020 |
4.50
|
204,680 | 4.53 | 4.59 | 4.50 | 0 | 750 | -0.0 | |
15/09/2020 |
4.53
|
279,280 | 4.57 | 4.66 | 4.53 | 0 | 3,430 | -0.0 | |
14/09/2020 |
4.57
|
293,540 | 4.46 | 4.61 | 4.43 | 0 | 1,000 | -0.0 | |
11/09/2020 |
4.46
|
365,550 | 4.28 | 4.47 | 4.28 | 0 | 0 | 0 | |
10/09/2020 |
4.28
|
128,960 | 4.28 | 4.32 | 4.26 | 0 | 0 | 0 | |
09/09/2020 |
4.28
|
113,760 | 4.27 | 4.29 | 4.25 | 0 | 0 | 0 | |
08/09/2020 |
4.27
|
93,540 | 4.27 | 4.32 | 4.26 | 0 | 0 | 0 | |
07/09/2020 |
4.27
|
133,540 | 4.31 | 4.32 | 4.26 | 0 | 0 | 0 | |
04/09/2020 |
4.31
|
93,880 | 4.32 | 4.32 | 4.26 | 0 | 0 | 0 | |
03/09/2020 |
4.32
|
263,080 | 4.32 | 4.43 | 4.28 | 0 | 184,280 | -1.1 | |
01/09/2020 |
4.32
|
228,420 | 4.26 | 4.37 | 4.26 | 0 | 0 | 0 | |
31/08/2020 |
4.26
|
432,570 | 4.26 | 4.28 | 4.25 | 0 | 0 | 0 | |
28/08/2020 |
4.26
|
133,530 | 4.26 | 4.28 | 4.25 | 500 | 0 | 0.0 | |
27/08/2020 |
4.26
|
139,470 | 4.25 | 4.28 | 4.23 | 0 | 0 | 0 | |
26/08/2020 |
4.25
|
182,240 | 4.27 | 4.31 | 4.20 | 0 | 0 | 0 | |
25/08/2020 |
4.27
|
220,120 | 4.30 | 4.37 | 4.25 | 0 | 0 | 0 | |
24/08/2020 |
4.30
|
223,570 | 4.24 | 4.35 | 4.28 | 0 | 500 | -0.0 | |
21/08/2020 |
4.24
|
225,520 | 4.17 | 4.28 | 4.17 | 0 | 20 | -0.0 | |
20/08/2020 |
4.17
|
262,240 | 4.23 | 4.24 | 4.17 | 0 | 800 | -0.0 | |
19/08/2020 |
4.23
|
165,040 | 4.26 | 4.28 | 4.18 | 0 | 0 | 0 | |
18/08/2020 |
4.26
|
289,830 | 4.20 | 4.31 | 4.17 | 0 | 7,000 | -0.0 | |
17/08/2020 |
4.20
|
301,850 | 4.17 | 4.28 | 4.15 | 0 | 0 | 0 | |
14/08/2020 |
4.17
|
397,360 | 4.20 | 4.36 | 4.15 | 0 | 203,500 | -1.2 | |
13/08/2020 |
4.20
|
736,590 | 4.03 | 4.21 | 4.03 | 0 | 0 | 0 | |
12/08/2020 |
4.03
|
55,960 | 4.06 | 4.06 | 3.99 | 200 | 0 | 0.0 | |
11/08/2020 |
4.06
|
81,170 | 4.03 | 4.06 | 3.99 | 0 | 0 | 0 | |
10/08/2020 |
4.03
|
139,300 | 4.04 | 4.16 | 4.00 | 0 | 0 | 0 | |
07/08/2020 |
4.04
|
177,080 | 4.10 | 4.10 | 4.03 | 0 | 0 | 0 | |
06/08/2020 |
4.10
|
135,700 | 4.16 | 4.16 | 4.01 | 0 | 0 | 0 | |
05/08/2020 |
4.16
|
488,320 | 3.99 | 4.17 | 3.95 | 0 | 0 | 0 | |
04/08/2020 |
3.99
|
303,020 | 4.03 | 4.13 | 3.95 | 0 | 36,010 | -0.2 | |
03/08/2020 |
4.03
|
259,840 | 4.10 | 4.10 | 3.91 | 0 | 0 | 0 | |
31/07/2020 |
4.10
|
156,570 | 4.17 | 4.17 | 3.95 | 0 | 0 | 0 | |
30/07/2020 |
4.17
|
267,380 | 4.06 | 4.25 | 4.06 | 0 | 0 | 0 | |
29/07/2020 |
4.06
|
740,760 | 3.79 | 4.06 | 3.88 | 0 | 0 | 0 | |
28/07/2020 |
3.79
|
235,280 | 3.55 | 3.79 | 3.55 | 0 | 0 | 0 | |
27/07/2020 |
3.55
|
94,030 | 3.74 | 3.74 | 3.54 | 0 | 0 | 0 | |
24/07/2020 |
3.74
|
109,600 | 3.81 | 3.87 | 3.60 | 0 | 0 | 0 | |
23/07/2020 |
3.81
|
104,270 | 3.81 | 3.88 | 3.66 | 0 | 0 | 0 | |
22/07/2020 |
3.81
|
37,560 | 3.93 | 4.02 | 3.81 | 6,000 | 0 | 0.0 | |
21/07/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
21/07/2020 |
3.93
|
85,460 | 3.90 | 4.02 | 3.88 | 0 | 0 | 0 | |
20/07/2020 |
3.90
|
193,430 | 3.94 | 3.95 | 3.78 | 3,500 | 1,070 | 0.0 | |
17/07/2020 |
3.94
|
167,810 | 3.90 | 4.00 | 3.89 | 0 | 0 | 0 | |
16/07/2020 |
3.90
|
145,650 | 3.88 | 4.01 | 3.89 | 0 | 0 | 0 | |
15/07/2020 |
3.88
|
313,300 | 3.69 | 3.88 | 3.69 | 20,000 | 0 | 0.1 | |
14/07/2020 |
3.69
|
134,600 | 3.67 | 3.72 | 3.66 | 0 | 22,200 | -0.1 | |
13/07/2020 |
3.67
|
74,470 | 3.66 | 3.74 | 3.66 | 0 | 6,300 | -0.0 | |
10/07/2020 |
3.66
|
56,900 | 3.69 | 3.72 | 3.62 | 0 | 0 | 0 | |
09/07/2020 |
3.69
|
130,150 | 3.74 | 3.75 | 3.69 | 0 | 2,300 | -0.0 | |
08/07/2020 |
3.74
|
121,950 | 3.70 | 3.76 | 3.72 | 0 | 0 | 0 | |
07/07/2020 |
3.70
|
110,600 | 3.67 | 3.76 | 3.69 | 0 | 10 | -0 | |
06/07/2020 |
3.67
|
99,480 | 3.65 | 3.75 | 3.67 | 0 | 43,300 | -0.2 | |
03/07/2020 |
3.65
|
212,460 | 3.58 | 3.73 | 3.61 | 0 | 64,560 | -0.4 | |
02/07/2020 |
3.58
|
49,160 | 3.58 | 3.58 | 3.55 | 0 | 13,130 | -0.1 | |
01/07/2020 |
3.58
|
14,810 | 3.54 | 3.62 | 3.43 | 0 | 0 | 0 | |
30/06/2020 |
3.54
|
68,900 | 3.53 | 3.63 | 3.43 | 0 | 5,000 | -0.0 | |
29/06/2020 |
3.53
|
118,730 | 3.59 | 3.59 | 3.34 | 0 | 0 | 0 | |
26/06/2020 |
3.59
|
35,610 | 3.66 | 3.70 | 3.59 | 0 | 0 | 0 | |
25/06/2020 |
3.66
|
103,800 | 3.55 | 3.74 | 3.49 | 5,000 | 0 | 0.0 | |
24/06/2020 |
3.55
|
97,830 | 3.72 | 3.72 | 3.55 | 0 | 0 | 0 | |
23/06/2020 |
3.72
|
295,540 | 3.75 | 3.75 | 3.65 | 0 | 0 | 0 | |
22/06/2020 |
3.75
|
378,270 | 3.86 | 3.86 | 3.68 | 0 | 0 | 0 | |
19/06/2020 |
3.86
|
323,040 | 3.75 | 3.86 | 3.75 | 0 | 98,470 | -0.6 | |
18/06/2020 |
3.75
|
256,790 | 3.68 | 3.89 | 3.68 | 10,000 | 80,000 | -0.4 | |
17/06/2020 |
3.68
|
654,360 | 3.48 | 3.71 | 3.48 | 10,000 | 195,050 | -1.0 | |
16/06/2020 |
3.48
|
95,480 | 3.45 | 3.55 | 3.36 | 10 | 23,340 | -0.1 | |
15/06/2020 |
3.45
|
45,610 | 3.45 | 3.51 | 3.42 | 0 | 8,250 | -0.0 | |
12/06/2020 |
3.45
|
88,260 | 3.36 | 3.45 | 3.35 | 20,000 | 15,000 | 0.0 | |
11/06/2020 |
3.36
|
176,500 | 3.45 | 3.54 | 3.36 | 25,000 | 40,000 | -0.1 | |
10/06/2020 |
3.45
|
38,390 | 3.49 | 3.49 | 3.45 | 0 | 12,010 | -0.1 | |
09/06/2020 |
3.49
|
56,010 | 3.48 | 3.51 | 3.43 | 1,500 | 14,000 | -0.1 | |
08/06/2020 |
3.48
|
169,310 | 3.46 | 3.58 | 3.46 | 0 | 30,150 | -0.2 | |
05/06/2020 |
3.46
|
27,450 | 3.47 | 3.47 | 3.41 | 5,880 | 530 | 0.0 | |
04/06/2020 |
3.47
|
164,150 | 3.35 | 3.51 | 3.35 | 2,000 | 30,530 | -0.1 | |
03/06/2020 |
3.35
|
116,630 | 3.33 | 3.40 | 3.33 | 78,480 | 109,540 | -0.2 | |
02/06/2020 |
3.33
|
104,570 | 3.42 | 3.42 | 3.32 | 20,000 | 92,060 | -0.4 | |
01/06/2020 |
3.42
|
68,970 | 3.38 | 3.44 | 3.39 | 20,800 | 10,530 | 0.1 | |
29/05/2020 |
3.38
|
53,570 | 3.38 | 3.41 | 3.35 | 20,000 | 8,570 | 0.1 | |
28/05/2020 |
3.38
|
54,930 | 3.33 | 3.38 | 3.33 | 20,010 | 530 | 0.1 | |
27/05/2020 |
3.33
|
206,170 | 3.31 | 3.45 | 3.31 | 21,000 | 530 | 0.1 | |
26/05/2020 |
3.31
|
84,590 | 3.31 | 3.34 | 3.31 | 28,000 | 530 | 0.1 | |
25/05/2020 |
3.31
|
38,850 | 3.31 | 3.31 | 3.30 | 10,000 | 0 | 0.0 | |
22/05/2020 |
3.31
|
123,860 | 3.29 | 3.34 | 3.28 | 18,040 | 0 | 0.1 | |
21/05/2020 |
3.29
|
85,900 | 3.33 | 3.35 | 3.28 | 32,460 | 390 | 0.2 | |
20/05/2020 |
3.33
|
121,790 | 3.38 | 3.38 | 3.28 | 24,000 | 390 | 0.1 | |
19/05/2020 |
3.38
|
171,230 | 3.40 | 3.43 | 3.35 | 52,200 | 390 | 0.3 | |
18/05/2020 |
3.40
|
149,400 | 3.41 | 3.41 | 3.30 | 16,960 | 10,490 | 0.0 | |
15/05/2020 |
3.41
|
261,470 | 3.41 | 3.49 | 3.28 | 0 | 95,870 | -0.5 | |
14/05/2020 |
3.41
|
292,530 | 3.25 | 3.47 | 3.23 | 35,150 | 20,590 | 0.1 | |
13/05/2020 |
3.25
|
63,150 | 3.28 | 3.28 | 3.21 | 0 | 390 | -0.0 | |
12/05/2020 |
3.28
|
152,720 | 3.33 | 3.33 | 3.17 | 6,090 | 390 | 0.0 | |
11/05/2020 |
3.33
|
103,090 | 3.19 | 3.34 | 3.19 | 20,020 | 390 | 0.1 | |
08/05/2020 |
3.19
|
333,950 | 2.99 | 3.19 | 3.03 | 53,440 | 99,790 | -0.2 | |
07/05/2020 |
2.99
|
201,120 | 2.95 | 3.04 | 2.95 | 22,010 | 61,070 | -0.2 | |
06/05/2020 |
2.95
|
78,530 | 2.95 | 2.98 | 2.94 | 14,300 | 19,620 | -0.0 | |
05/05/2020 |
2.95
|
122,120 | 2.88 | 2.97 | 2.89 | 24,000 | 36,740 | -0.1 | |
04/05/2020 |
2.88
|
125,820 | 2.95 | 2.95 | 2.88 | 24,000 | 23,630 | 0.0 | |
29/04/2020 |
2.95
|
40,700 | 2.95 | 3.01 | 2.91 | 10 | 390 | -0.0 |