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) |
-0.45 | -3.98% | 43,323,700 | 114,892 | 1.2 |
10.55
11.30
10.75
|
2 tháng
(2024-07-22) |
0.31 | 2.91% | 87,891,900 | -252,415 | -2.8 |
9.72
11.30
10.75
|
3 tháng
(2024-06-24) |
0.16 | 1.53% | 115,541,900 | -95,225 | -1.1 |
9.72
11.30
10.75
|
6 tháng
(2024-03-25) |
-2.56 | -19.06% | 372,063,300 | -1,036,926 | -15.0 |
9.72
13.50
10.75
|
12 tháng
(2023-09-26) |
-0.69 | -6.02% | 1,074,180,000 | 349,476 | 1.2 |
9.14
13.50
10.75
|
24 tháng
(2022-10-03) |
2.55 | 30.79% | 3,002,905,500 | 381,538 | -2.9 |
4.13
14.22
10.75
|
36 tháng
(2021-10-06) |
-2.05 | -15.90% | 4,390,127,100 | -3,019,873 | -62.4 |
4.13
20.84
10.75
|
60 tháng
(2019-10-17) |
5.99 | 123.42% | 5,519,523,860 | -29,514,551 | -458.8 |
2.11
20.84
10.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
4.75
|
204,260 | 4.78 | 4.79 | 4.74 | 45,170 | 5,000 | 0.3 | |
28/11/2019 |
4.78
|
402,780 | 4.87 | 4.87 | 4.75 | 0 | 22,540 | -0.2 | |
27/11/2019 |
4.87
|
289,750 | 4.84 | 4.96 | 4.83 | 59,100 | 16,320 | 0.4 | |
26/11/2019 |
4.84
|
209,950 | 4.84 | 4.89 | 4.83 | 30,830 | 1,650 | 0.2 | |
25/11/2019 |
4.84
|
374,710 | 5.00 | 5.00 | 4.84 | 75,000 | 29,890 | 0.4 | |
22/11/2019 |
5.00
|
604,100 | 5.03 | 5.12 | 4.90 | 205,270 | 850 | 1.8 | |
21/11/2019 |
5.03
|
1,010,690 | 4.99 | 5.06 | 4.96 | 498,530 | 1,090 | 4.4 | |
20/11/2019 |
4.99
|
525,000 | 4.87 | 4.99 | 4.84 | 283,850 | 0 | 2.4 | |
19/11/2019 |
4.87
|
284,640 | 4.79 | 4.87 | 4.82 | 99,160 | 3,380 | 0.8 | |
18/11/2019 |
4.79
|
649,570 | 4.76 | 4.91 | 4.79 | 268,580 | 0 | 2.3 | |
15/11/2019 |
4.76
|
644,050 | 4.84 | 4.86 | 4.76 | 305,000 | 0 | 2.6 | |
14/11/2019 |
4.84
|
670,430 | 4.89 | 4.90 | 4.83 | 350,320 | 0 | 3.0 | |
13/11/2019 |
4.89
|
708,630 | 4.88 | 4.89 | 4.84 | 400,000 | 2,260 | 3.4 | |
12/11/2019 |
4.88
|
1,031,190 | 4.87 | 4.93 | 4.87 | 350,820 | 10,370 | 2.9 | |
11/11/2019 |
4.87
|
442,160 | 4.82 | 4.89 | 4.77 | 213,830 | 1,700 | 1.8 | |
08/11/2019 |
4.82
|
240,910 | 4.80 | 4.82 | 4.74 | 35,600 | 0 | 0.3 | |
07/11/2019 |
4.80
|
489,250 | 4.71 | 4.80 | 4.71 | 109,960 | 0 | 0.9 | |
06/11/2019 |
4.71
|
751,840 | 4.64 | 4.81 | 4.65 | 8,780 | 0 | 0.1 | |
05/11/2019 |
4.64
|
256,400 | 4.63 | 4.66 | 4.62 | 0 | 0 | 0 | |
04/11/2019 |
4.63
|
387,890 | 4.66 | 4.67 | 4.62 | 7,600 | 0 | 0.1 | |
01/11/2019 |
4.66
|
302,400 | 4.67 | 4.70 | 4.64 | 0 | 0 | 0 | |
31/10/2019 |
4.67
|
316,180 | 4.72 | 4.75 | 4.65 | 0 | 4,470 | -0.0 | |
30/10/2019 |
4.72
|
564,710 | 4.62 | 4.76 | 4.69 | 0 | 200 | -0.0 | |
29/10/2019 |
4.62
|
142,290 | 4.66 | 4.66 | 4.61 | 0 | 0 | 0 | |
28/10/2019 |
4.66
|
296,730 | 4.63 | 4.70 | 4.62 | 4,040 | 0 | 0.0 | |
25/10/2019 |
4.63
|
440,410 | 4.62 | 4.66 | 4.59 | 5,630 | 0 | 0.0 | |
24/10/2019 |
4.62
|
855,490 | 4.80 | 4.81 | 4.56 | 0 | 0 | 0 | |
23/10/2019 |
4.80
|
158,190 | 4.82 | 4.84 | 4.79 | 5,000 | 0 | 0.0 | |
22/10/2019 |
4.82
|
331,990 | 4.82 | 4.86 | 4.79 | 1,640 | 0 | 0.0 | |
21/10/2019 |
4.82
|
198,920 | 4.82 | 4.86 | 4.79 | 38,800 | 0 | 0.3 | |
18/10/2019 |
4.82
|
426,690 | 4.86 | 4.93 | 4.82 | 19,000 | 0 | 0.2 | |
17/10/2019 |
4.86
|
487,760 | 4.87 | 5.00 | 4.86 | 10,000 | 0 | 0.1 | |
16/10/2019 |
4.87
|
1,379,200 | 5.02 | 5.06 | 4.82 | 5,000 | 0 | 0.0 | |
15/10/2019 |
5.02
|
403,380 | 5.11 | 5.16 | 5.02 | 21,000 | 0 | 0.2 | |
14/10/2019 |
5.11
|
483,750 | 5.16 | 5.19 | 5.11 | 99,010 | 0 | 0.9 | |
11/10/2019 |
5.16
|
550,930 | 5.19 | 5.24 | 5.07 | 0 | 0 | 0 | |
10/10/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
10/10/2019 |
5.19
|
406,740 | 5.22 | 5.33 | 5.19 | 0 | 5,480 | -0.0 | |
09/10/2019 |
5.22
|
871,570 | 5.19 | 5.28 | 5.15 | 0 | 0 | 0 | |
08/10/2019 |
5.19
|
850,760 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 | |
07/10/2019 |
5.28
|
670,140 | 5.37 | 5.45 | 5.28 | 0 | 0 | 0 | |
04/10/2019 |
5.37
|
1,843,010 | 5.19 | 5.40 | 5.24 | 0 | 0 | 0 | |
03/10/2019 |
5.19
|
856,540 | 5.08 | 5.19 | 5.01 | 2,740 | 0 | 0.0 | |
02/10/2019 |
5.08
|
584,630 | 5.13 | 5.19 | 5.03 | 0 | 87,820 | -0.8 | |
01/10/2019 |
5.13
|
460,590 | 5.19 | 5.24 | 5.11 | 0 | 15,170 | -0.1 | |
30/09/2019 |
5.19
|
565,990 | 5.13 | 5.23 | 5.12 | 0 | 0 | 0 | |
27/09/2019 |
5.13
|
567,250 | 5.19 | 5.21 | 5.13 | 0 | 233,700 | -2.3 | |
26/09/2019 |
5.19
|
1,119,080 | 5.13 | 5.27 | 5.13 | 0 | 0 | 0 | |
25/09/2019 |
5.13
|
1,129,830 | 4.95 | 5.19 | 4.95 | 30,000 | 330 | 0.3 | |
24/09/2019 |
4.95
|
292,550 | 4.84 | 4.95 | 4.89 | 0 | 0 | 0 | |
23/09/2019 |
4.84
|
498,630 | 4.86 | 4.97 | 4.84 | 0 | 175,210 | -1.6 | |
20/09/2019 |
4.86
|
372,490 | 4.92 | 4.95 | 4.85 | 0 | 7,000 | -0.1 | |
19/09/2019 |
4.92
|
181,470 | 4.91 | 4.98 | 4.91 | 0 | 0 | 0 | |
18/09/2019 |
4.91
|
256,680 | 4.97 | 5.00 | 4.91 | 2,740 | 0 | 0.0 | |
17/09/2019 |
4.97
|
624,520 | 4.90 | 4.97 | 4.89 | 2,000 | 0 | 0.0 | |
16/09/2019 |
4.90
|
234,400 | 4.92 | 4.97 | 4.90 | 330 | 0 | 0.0 | |
13/09/2019 |
4.92
|
528,170 | 4.98 | 4.99 | 4.91 | 5,000 | 0 | 0.0 | |
12/09/2019 |
4.98
|
549,920 | 4.98 | 5.06 | 4.96 | 0 | 0 | 0 | |
11/09/2019 |
4.98
|
339,830 | 4.85 | 4.98 | 4.84 | 0 | 0 | 0 | |
10/09/2019 |
4.85
|
525,460 | 4.92 | 4.97 | 4.84 | 0 | 0 | 0 | |
09/09/2019 |
4.92
|
223,630 | 4.98 | 5.03 | 4.92 | 0 | 0 | 0 | |
06/09/2019 |
4.98
|
170,090 | 5.01 | 5.07 | 4.96 | 0 | 0 | 0 | |
05/09/2019 |
5.01
|
337,410 | 5.08 | 5.18 | 5.00 | 0 | 0 | 0 | |
04/09/2019 |
5.08
|
425,090 | 4.92 | 5.08 | 4.87 | 147,950 | 0 | 1.4 | |
03/09/2019 |
4.92
|
426,600 | 5.05 | 5.05 | 4.92 | 0 | 0 | 0 | |
30/08/2019 |
5.05
|
484,060 | 4.99 | 5.05 | 4.95 | 54,550 | 0 | 0.5 | |
29/08/2019 |
4.99
|
776,570 | 4.79 | 5.00 | 4.79 | 0 | 78,640 | -0.7 | |
28/08/2019 |
4.79
|
261,750 | 4.81 | 4.83 | 4.79 | 0 | 0 | 0 | |
27/08/2019 |
4.81
|
543,570 | 4.80 | 4.87 | 4.77 | 5,000 | 0 | 0.0 | |
26/08/2019 |
4.80
|
583,650 | 4.88 | 4.88 | 4.77 | 0 | 0 | 0 | |
23/08/2019 |
4.88
|
561,830 | 4.93 | 4.97 | 4.88 | 500 | 0 | 0.0 | |
22/08/2019 |
4.93
|
500,140 | 4.97 | 5.01 | 4.93 | 0 | 0 | 0 | |
21/08/2019 |
4.97
|
329,250 | 4.98 | 5.04 | 4.97 | 0 | 0 | 0 | |
20/08/2019 |
4.98
|
418,920 | 4.92 | 5.03 | 4.93 | 0 | 0 | 0 | |
19/08/2019 |
4.92
|
333,500 | 4.92 | 4.98 | 4.88 | 0 | 0 | 0 | |
16/08/2019 |
4.92
|
509,220 | 4.98 | 5.02 | 4.88 | 0 | 0 | 0 | |
15/08/2019 |
4.98
|
1,400,640 | 5.12 | 5.12 | 4.87 | 0 | 0 | 0 | |
14/08/2019 |
5.12
|
367,330 | 5.10 | 5.18 | 5.10 | 0 | 0 | 0 | |
13/08/2019 |
5.10
|
691,010 | 5.08 | 5.17 | 5.08 | 0 | 0 | 0 | |
12/08/2019 |
5.08
|
963,820 | 5.19 | 5.24 | 4.98 | 0 | 0 | 0 | |
09/08/2019 |
5.19
|
964,360 | 5.17 | 5.37 | 5.14 | 0 | 6,830 | -0.1 | |
08/08/2019 |
5.17
|
619,280 | 5.17 | 5.21 | 5.10 | 0 | 0 | 0 | |
07/08/2019 |
5.17
|
363,740 | 5.17 | 5.24 | 5.16 | 300 | 23,170 | -0.2 | |
06/08/2019 |
5.17
|
902,520 | 5.24 | 5.24 | 5.16 | 0 | 200 | -0.0 | |
05/08/2019 |
5.24
|
1,021,310 | 5.27 | 5.32 | 5.22 | 12,740 | 0 | 0.1 | |
02/08/2019 |
5.27
|
542,700 | 5.26 | 5.37 | 5.20 | 0 | 0 | 0 | |
01/08/2019 |
5.26
|
919,520 | 5.19 | 5.32 | 5.19 | 15,980 | 10,350 | 0.1 | |
31/07/2019 |
5.19
|
1,060,260 | 5.14 | 5.24 | 5.14 | 11,000 | 5,900 | 0.1 | |
30/07/2019 |
5.14
|
1,827,550 | 5.40 | 5.43 | 5.04 | 0 | 0 | 0 | |
29/07/2019 |
5.40
|
623,650 | 5.51 | 5.56 | 5.37 | 0 | 0 | 0 | |
26/07/2019 |
5.51
|
933,610 | 5.51 | 5.61 | 5.51 | 0 | 3,800 | -0.0 | |
25/07/2019 |
5.51
|
1,046,200 | 5.48 | 5.59 | 5.45 | 0 | 0 | 0 | |
24/07/2019 |
5.48
|
767,050 | 5.53 | 5.61 | 5.48 | 1,000 | 0 | 0.0 | |
23/07/2019 |
5.53
|
547,190 | 5.51 | 5.61 | 5.45 | 0 | 0 | 0 | |
22/07/2019 |
5.51
|
691,000 | 5.61 | 5.67 | 5.51 | 0 | 0 | 0 | |
19/07/2019 |
5.61
|
1,146,610 | 5.61 | 5.72 | 5.56 | 0 | 0 | 0 | |
18/07/2019 |
5.61
|
497,610 | 5.61 | 5.61 | 5.53 | 0 | 0 | 0 | |
17/07/2019 |
5.61
|
621,930 | 5.69 | 5.72 | 5.61 | 0 | 0 | 0 | |
16/07/2019 |
5.69
|
793,100 | 5.69 | 5.77 | 5.64 | 0 | 0 | 0 | |
15/07/2019 |
5.69
|
2,067,630 | 5.51 | 5.77 | 5.51 | 0 | 0 | 0 | |
12/07/2019 |
5.51
|
623,400 | 5.59 | 5.64 | 5.48 | 0 | 0 | 0 |