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) |
-1.20 | -7.41% | 2,780,000 | 1,100 | 0.0 |
14.10
16.30
15
|
2 tháng
(2024-07-22) |
0.70 | 4.90% | 9,871,000 | 7,600 | 0.1 |
14
17.20
15
|
3 tháng
(2024-06-21) |
-9.20 | -38.02% | 26,332,800 | 3,500 | 0.1 |
14
24.80
15
|
6 tháng
(2024-03-25) |
6.37 | 73.78% | 49,222,000 | -38,901 | -0.6 |
8.63
24.80
15
|
12 tháng
(2023-09-25) |
7.41 | 97.67% | 54,355,600 | -61,851 | -0.8 |
6.73
24.80
15
|
24 tháng
(2022-09-30) |
5.52 | 58.21% | 64,565,618 | -104,901 | -1.2 |
5.79
24.80
15
|
36 tháng
(2021-10-05) |
4.77 | 46.63% | 84,930,184 | -470,401 | -8.9 |
5.79
24.80
15
|
60 tháng
(2019-10-16) |
9.77 | 186.79% | 111,296,547 | -84,001 | -4.9 |
3.87
24.80
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2019 |
4.85
|
16,000 | 4.90 | 4.90 | 4.74 | 200 | 0 | 0.0 | |
26/11/2019 |
4.90
|
18,430 | 5.01 | 5.01 | 4.85 | 0 | 0 | 0 | |
25/11/2019 |
5.01
|
5,600 | 4.90 | 5.07 | 4.85 | 0 | 0 | 0 | |
22/11/2019 |
4.90
|
6,800 | 4.90 | 5.01 | 4.90 | 0 | 0 | 0 | |
21/11/2019 |
4.90
|
20,810 | 4.90 | 4.90 | 4.85 | 0 | 0 | 0 | |
20/11/2019 |
4.90
|
13,600 | 4.85 | 4.90 | 4.79 | 0 | 0 | 0 | |
19/11/2019 |
4.85
|
5,000 | 4.90 | 4.90 | 4.79 | 0 | 0 | 0 | |
18/11/2019 |
4.90
|
17,800 | 4.90 | 4.96 | 4.85 | 100 | 0 | 0.0 | |
15/11/2019 |
4.90
|
5,700 | 4.96 | 4.96 | 4.90 | 100 | 0 | 0.0 | |
14/11/2019 |
4.96
|
5,800 | 5.07 | 5.07 | 4.96 | 100 | 0 | 0.0 | |
13/11/2019 |
5.07
|
13,300 | 5.12 | 5.12 | 5.07 | 0 | 0 | 0 | |
12/11/2019 |
5.12
|
7,010 | 5.07 | 5.12 | 4.96 | 100 | 0 | 0.0 | |
11/11/2019 |
5.07
|
7,710 | 5.01 | 5.07 | 5.01 | 0 | 0 | 0 | |
08/11/2019 |
5.01
|
19,700 | 5.12 | 5.12 | 4.90 | 0 | 0 | 0 | |
07/11/2019 |
5.12
|
22,900 | 5.07 | 5.12 | 5.01 | 0 | 0 | 0 | |
06/11/2019 |
5.07
|
29,600 | 5.18 | 5.18 | 5.01 | 100 | 0 | 0.0 | |
05/11/2019 |
5.18
|
23,610 | 5.23 | 5.23 | 5.07 | 0 | 0 | 0 | |
04/11/2019 |
5.23
|
700 | 5.23 | 5.23 | 5.18 | 100 | 0 | 0.0 | |
01/11/2019 |
5.23
|
12,800 | 5.23 | 5.28 | 5.07 | 0 | 0 | 0 | |
31/10/2019 |
5.23
|
21,210 | 5.39 | 5.39 | 5.18 | 0 | 0 | 0 | |
30/10/2019 |
5.39
|
6,600 | 5.34 | 5.39 | 5.28 | 400 | 0 | 0.0 | |
29/10/2019 |
5.34
|
26,300 | 5.50 | 5.50 | 5.28 | 0 | 0 | 0 | |
28/10/2019 |
5.50
|
26,500 | 5.50 | 5.50 | 5.39 | 0 | 0 | 0 | |
25/10/2019 |
5.50
|
29,500 | 5.56 | 5.56 | 5.39 | 0 | 0 | 0 | |
24/10/2019 |
5.56
|
40,010 | 5.56 | 5.67 | 5.45 | 0 | 0 | 0 | |
23/10/2019 |
5.56
|
2,700 | 5.50 | 5.61 | 5.56 | 0 | 0 | 0 | |
22/10/2019 |
5.50
|
75,920 | 5.28 | 5.72 | 5.34 | 0 | 0 | 0 | |
21/10/2019 |
5.28
|
14,600 | 5.23 | 5.28 | 5.23 | 0 | 0 | 0 | |
18/10/2019 |
5.23
|
3,500 | 5.23 | 5.23 | 5.18 | 0 | 0 | 0 | |
17/10/2019 |
5.23
|
5,600 | 5.23 | 5.39 | 5.23 | 0 | 0 | 0 | |
16/10/2019 |
5.23
|
11,320 | 5.18 | 5.23 | 5.18 | 0 | 0 | 0 | |
15/10/2019 |
5.18
|
6,400 | 5.45 | 5.45 | 5.18 | 0 | 0 | 0 | |
14/10/2019 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
11/10/2019 |
5.45
|
3,000 | 5.45 | 5.45 | 5.28 | 0 | 0 | 0 | |
10/10/2019 |
5.45
|
11,800 | 5.12 | 5.45 | 5.34 | 0 | 0 | 0 | |
09/10/2019 |
5.12
|
5,500 | 5.34 | 5.34 | 5.12 | 0 | 0 | 0 | |
08/10/2019 |
5.34
|
400 | 5.23 | 5.39 | 5.12 | 0 | 0 | 0 | |
07/10/2019 |
5.23
|
5,400 | 5.23 | 5.45 | 5.23 | 0 | 0 | 0 | |
04/10/2019 |
5.23
|
6,200 | 5.34 | 5.34 | 5.07 | 0 | 0 | 0 | |
03/10/2019 |
5.34
|
12,900 | 5.45 | 5.45 | 5.18 | 0 | 0 | 0 | |
02/10/2019 |
5.45
|
22,760 | 5.61 | 5.61 | 5.07 | 0 | 0 | 0 | |
01/10/2019 |
5.61
|
7,900 | 5.61 | 5.61 | 5.45 | 0 | 0 | 0 | |
30/09/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
30/09/2019 |
5.61
|
9,000 | 5.67 | 5.67 | 5.45 | 0 | 300 | -0.0 | |
27/09/2019 |
5.67
|
2,600 | 5.46 | 5.67 | 5.46 | 0 | 0 | 0 | |
26/09/2019 |
5.46
|
24,200 | 5.67 | 5.67 | 5.46 | 0 | 1,000 | -0.0 | |
25/09/2019 |
5.67
|
5,515 | 5.61 | 5.72 | 5.46 | 0 | 0 | 0 | |
24/09/2019 |
5.61
|
37,944 | 5.72 | 5.77 | 5.56 | 0 | 0 | 0 | |
23/09/2019 |
5.72
|
82,960 | 5.67 | 6.08 | 5.72 | 0 | 0 | 0 | |
20/09/2019 |
5.67
|
17,415 | 5.98 | 6.13 | 5.61 | 0 | 0 | 0 | |
19/09/2019 |
5.98
|
54,030 | 5.98 | 6.13 | 5.93 | 0 | 0 | 0 | |
18/09/2019 |
5.98
|
128,894 | 5.77 | 6.19 | 5.46 | 1,300 | 0 | 0.0 | |
17/09/2019 |
5.77
|
102,435 | 5.15 | 5.77 | 5.04 | 0 | 0 | 0 | |
16/09/2019 |
5.15
|
47,000 | 5.25 | 5.25 | 4.99 | 0 | 0 | 0 | |
13/09/2019 |
5.25
|
22,400 | 5.30 | 5.46 | 5.25 | 0 | 0 | 0 | |
12/09/2019 |
5.30
|
49,840 | 4.68 | 5.61 | 4.68 | 0 | 0 | 0 | |
11/09/2019 |
4.68
|
104,010 | 4.89 | 5.20 | 4.68 | 0 | 10,800 | -0.1 | |
10/09/2019 |
4.89
|
52,555 | 4.94 | 5.30 | 4.78 | 0 | 0 | 0 | |
09/09/2019 |
4.94
|
68,810 | 5.56 | 5.61 | 4.83 | 0 | 0 | 0 | |
06/09/2019 |
5.56
|
38,464 | 5.56 | 5.56 | 5.35 | 1,900 | 0 | 0.0 | |
05/09/2019 |
5.56
|
25,400 | 5.51 | 5.72 | 5.46 | 0 | 0 | 0 | |
04/09/2019 |
5.51
|
77,503 | 6.03 | 6.03 | 5.20 | 0 | 0 | 0 | |
03/09/2019 |
6.03
|
20,000 | 6.45 | 6.45 | 5.98 | 0 | 0 | 0 | |
30/08/2019 |
6.45
|
42,315 | 6.19 | 6.60 | 5.93 | 1,400 | 0 | 0.0 | |
29/08/2019 |
6.19
|
82,211 | 6.29 | 6.29 | 5.46 | 0 | 0 | 0 | |
28/08/2019 |
6.29
|
125,200 | 6.65 | 6.65 | 6.19 | 0 | 0 | 0 | |
27/08/2019 |
6.65
|
62,535 | 6.60 | 6.86 | 6.55 | 0 | 0 | 0 | |
26/08/2019 |
6.60
|
112,605 | 6.97 | 6.97 | 6.60 | 0 | 0 | 0 | |
23/08/2019 |
6.97
|
46,755 | 7.12 | 7.12 | 6.81 | 0 | 0 | 0 | |
22/08/2019 |
7.12
|
18,600 | 7.17 | 7.17 | 6.97 | 0 | 0 | 0 | |
21/08/2019 |
7.17
|
72,843 | 7.33 | 7.43 | 7.02 | 0 | 0 | 0 | |
20/08/2019 |
7.33
|
122,305 | 7.07 | 7.49 | 6.76 | 0 | 0 | 0 | |
19/08/2019 |
7.07
|
48,400 | 7.17 | 7.17 | 7.02 | 0 | 0 | 0 | |
16/08/2019 |
7.17
|
69,403 | 7.07 | 7.23 | 7.07 | 0 | 0 | 0 | |
15/08/2019 |
7.07
|
40,800 | 6.97 | 7.17 | 6.86 | 0 | 0 | 0 | |
14/08/2019 |
6.97
|
77,500 | 6.91 | 7.17 | 6.86 | 0 | 0 | 0 | |
13/08/2019 |
6.91
|
184,419 | 7.07 | 7.07 | 6.76 | 0 | 0 | 0 | |
12/08/2019 |
7.07
|
107,900 | 7.33 | 7.43 | 7.07 | 0 | 0 | 0 | |
09/08/2019 |
7.33
|
63,805 | 7.49 | 7.59 | 7.33 | 0 | 0 | 0 | |
08/08/2019 |
7.49
|
110,550 | 7.90 | 7.95 | 7.43 | 0 | 0 | 0 | |
07/08/2019 |
7.90
|
207,700 | 7.75 | 8.27 | 7.64 | 0 | 0 | 0 | |
06/08/2019 |
7.75
|
247,899 | 7.38 | 7.75 | 7.17 | 0 | 0 | 0 | |
05/08/2019 |
7.38
|
270,180 | 6.97 | 7.69 | 6.81 | 0 | 0 | 0 | |
02/08/2019 |
6.97
|
100,720 | 6.76 | 7.17 | 6.50 | 100 | 0 | 0.0 | |
01/08/2019 |
6.76
|
22,000 | 6.45 | 6.86 | 6.34 | 0 | 0 | 0 | |
31/07/2019 |
6.45
|
116,500 | 6.76 | 6.76 | 6.19 | 0 | 0 | 0 | |
30/07/2019 |
6.76
|
155,929 | 7.23 | 7.28 | 6.55 | 0 | 0 | 0 | |
29/07/2019 |
7.23
|
81,910 | 7.38 | 7.38 | 7.17 | 0 | 0 | 0 | |
26/07/2019 |
7.38
|
66,110 | 7.54 | 7.54 | 7.33 | 0 | 0 | 0 | |
25/07/2019 |
7.54
|
71,010 | 7.59 | 7.69 | 7.38 | 0 | 0 | 0 | |
24/07/2019 |
7.59
|
92,960 | 7.38 | 7.69 | 7.33 | 0 | 0 | 0 | |
23/07/2019 |
7.38
|
136,110 | 7.69 | 7.69 | 7.28 | 0 | 0 | 0 | |
22/07/2019 |
7.69
|
384,600 | 7.23 | 8.06 | 6.91 | 0 | 0 | 0 | |
19/07/2019 |
7.23
|
103,100 | 7.07 | 7.38 | 7.12 | 0 | 0 | 0 | |
18/07/2019 |
7.07
|
50,810 | 7.12 | 7.12 | 6.81 | 0 | 0 | 0 | |
17/07/2019 |
7.12
|
59,500 | 7.17 | 7.17 | 6.86 | 0 | 0 | 0 | |
16/07/2019 |
7.17
|
71,800 | 7.43 | 7.43 | 7.17 | 3,400 | 0 | 0.0 | |
15/07/2019 |
7.43
|
162,300 | 7.23 | 7.43 | 7.12 | 0 | 0 | 0 | |
12/07/2019 |
7.23
|
190,200 | 6.91 | 7.38 | 6.76 | 0 | 0 | 0 | |
11/07/2019 |
6.91
|
59,003 | 6.60 | 6.97 | 6.60 | 0 | 0 | 0 | |
10/07/2019 |
6.60
|
34,200 | 6.86 | 6.97 | 6.60 | 0 | 0 | 0 |