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) |
0.70 | 6.48% | 9,864,600 | 1,600 | 0.0 |
10.60
11.60
11.50
|
2 tháng
(2024-07-22) |
0.59 | 5.45% | 20,365,400 | 2,700 | 0.0 |
9.20
11.60
11.50
|
3 tháng
(2024-06-21) |
-1.74 | -13.16% | 42,049,500 | 4,300 | 0.1 |
9.20
13.73
11.50
|
6 tháng
(2024-03-25) |
0.79 | 7.37% | 109,413,000 | 8,800 | 0.1 |
9.20
14.61
11.50
|
12 tháng
(2023-09-25) |
4.49 | 64.04% | 154,082,900 | -57,800 | -0.4 |
6.26
14.61
11.50
|
24 tháng
(2022-09-30) |
3.38 | 41.64% | 226,645,946 | 14,600 | -0.2 |
3.97
14.61
11.50
|
36 tháng
(2021-10-05) |
0.61 | 5.56% | 401,458,888 | 17,600 | -0.2 |
3.97
18.74
11.50
|
60 tháng
(2019-10-16) |
7.59 | 194.10% | 646,547,286 | 18,200 | -0.2 |
2.58
18.74
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/07/2019 |
5.04
|
68,340 | 5.19 | 5.19 | 4.96 | 0 | 0 | 0 | |
08/07/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
08/07/2019 |
5.19
|
60,748 | 5.19 | 5.49 | 5.19 | 0 | 0 | 0 | |
05/07/2019 |
5.19
|
101,610 | 5.12 | 5.26 | 5.12 | 0 | 0 | 0 | |
04/07/2019 |
5.12
|
122,393 | 5.26 | 5.26 | 5.12 | 0 | 0 | 0 | |
03/07/2019 |
5.26
|
131,010 | 5.26 | 5.33 | 5.19 | 0 | 0 | 0 | |
02/07/2019 |
5.26
|
120,959 | 5.33 | 5.33 | 5.19 | 0 | 0 | 0 | |
01/07/2019 |
5.33
|
51,651 | 5.26 | 5.40 | 5.26 | 0 | 0 | 0 | |
28/06/2019 |
5.26
|
31,750 | 5.19 | 5.26 | 5.12 | 0 | 0 | 0 | |
27/06/2019 |
5.19
|
144,810 | 5.33 | 5.33 | 5.19 | 0 | 0 | 0 | |
26/06/2019 |
5.33
|
40,850 | 5.26 | 5.33 | 5.19 | 0 | 0 | 0 | |
25/06/2019 |
5.26
|
356,070 | 5.40 | 5.40 | 5.12 | 0 | 0 | 0 | |
24/06/2019 |
5.40
|
203,730 | 5.61 | 5.61 | 5.40 | 0 | 0 | 0 | |
21/06/2019 |
5.61
|
122,800 | 5.68 | 5.68 | 5.54 | 0 | 0 | 0 | |
20/06/2019 |
5.68
|
243,783 | 5.68 | 5.82 | 5.61 | 0 | 0 | 0 | |
19/06/2019 |
5.68
|
118,970 | 5.61 | 5.75 | 5.54 | 0 | 0 | 0 | |
18/06/2019 |
5.61
|
217,199 | 5.68 | 5.68 | 5.40 | 0 | 0 | 0 | |
17/06/2019 |
5.68
|
71,100 | 5.68 | 5.75 | 5.61 | 0 | 0 | 0 | |
14/06/2019 |
5.68
|
172,703 | 5.89 | 5.96 | 5.54 | 0 | 0 | 0 | |
13/06/2019 |
5.89
|
542,819 | 5.68 | 5.96 | 5.68 | 0 | 0 | 0 | |
12/06/2019 |
5.68
|
259,300 | 5.61 | 5.75 | 5.54 | 0 | 0 | 0 | |
11/06/2019 |
5.61
|
149,074 | 5.61 | 5.68 | 5.47 | 0 | 0 | 0 | |
10/06/2019 |
5.61
|
135,945 | 5.68 | 5.82 | 5.54 | 0 | 0 | 0 | |
07/06/2019 |
5.68
|
308,210 | 5.47 | 5.75 | 5.54 | 0 | 0 | 0 | |
06/06/2019 |
5.47
|
309,410 | 5.26 | 5.47 | 5.19 | 0 | 0 | 0 | |
05/06/2019 |
5.26
|
85,564 | 5.19 | 5.33 | 5.12 | 0 | 0 | 0 | |
04/06/2019 |
5.19
|
44,600 | 5.05 | 5.19 | 4.98 | 0 | 0 | 0 | |
03/06/2019 |
5.05
|
211,600 | 5.26 | 5.26 | 4.91 | 0 | 0 | 0 | |
31/05/2019 |
5.26
|
137,825 | 5.40 | 5.47 | 5.19 | 0 | 0 | 0 | |
30/05/2019 |
5.40
|
114,580 | 5.54 | 5.61 | 5.40 | 0 | 0 | 0 | |
29/05/2019 |
5.54
|
161,219 | 5.54 | 5.89 | 5.47 | 0 | 0 | 0 | |
28/05/2019 |
5.54
|
484,125 | 4.98 | 5.54 | 4.91 | 0 | 0 | 0 | |
27/05/2019 |
4.98
|
60,865 | 4.84 | 4.98 | 4.91 | 0 | 0 | 0 | |
24/05/2019 |
4.84
|
12,500 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
23/05/2019 |
4.84
|
4,600 | 4.84 | 4.91 | 4.84 | 0 | 0 | 0 | |
22/05/2019 |
4.84
|
97,400 | 4.84 | 4.91 | 4.84 | 0 | 0 | 0 | |
21/05/2019 |
4.84
|
39,000 | 4.70 | 4.84 | 4.84 | 0 | 0 | 0 | |
20/05/2019 |
4.70
|
33,200 | 4.77 | 4.77 | 4.70 | 0 | 0 | 0 | |
17/05/2019 |
4.77
|
66,015 | 4.77 | 4.84 | 4.70 | 0 | 0 | 0 | |
16/05/2019 |
4.77
|
19,800 | 4.63 | 4.77 | 4.70 | 0 | 0 | 0 | |
15/05/2019 |
4.63
|
35,200 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
14/05/2019 |
4.63
|
24,900 | 4.70 | 4.70 | 4.63 | 0 | 0 | 0 | |
13/05/2019 |
4.70
|
26,800 | 4.77 | 4.84 | 4.70 | 0 | 0 | 0 | |
10/05/2019 |
4.77
|
15,410 | 4.63 | 4.77 | 4.70 | 0 | 0 | 0 | |
09/05/2019 |
4.63
|
12,512 | 4.56 | 4.63 | 4.56 | 0 | 0 | 0 | |
08/05/2019 |
4.56
|
24,110 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
07/05/2019 |
4.56
|
29,300 | 4.63 | 4.63 | 4.56 | 0 | 0 | 0 | |
06/05/2019 |
4.63
|
7,404 | 4.70 | 4.70 | 4.63 | 0 | 0 | 0 | |
03/05/2019 |
4.70
|
54,103 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
02/05/2019 |
4.70
|
56,699 | 4.77 | 4.77 | 4.70 | 0 | 0 | 0 | |
26/04/2019 |
4.77
|
1,500 | 4.77 | 4.77 | 4.70 | 0 | 0 | 0 | |
25/04/2019 |
4.77
|
49,900 | 4.77 | 4.77 | 4.70 | 0 | 0 | 0 | |
24/04/2019 |
4.77
|
48,810 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
23/04/2019 |
4.77
|
1,504 | 4.77 | 4.84 | 4.77 | 0 | 0 | 0 | |
22/04/2019 |
4.77
|
22,700 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
19/04/2019 |
4.77
|
10,000 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
18/04/2019 |
4.77
|
6,400 | 4.84 | 4.84 | 4.70 | 0 | 0 | 0 | |
17/04/2019 |
4.84
|
36,328 | 4.70 | 4.91 | 4.70 | 0 | 0 | 0 | |
16/04/2019 |
4.70
|
25,700 | 4.91 | 4.91 | 4.70 | 0 | 0 | 0 | |
12/04/2019 |
4.91
|
72,400 | 4.91 | 4.98 | 4.84 | 0 | 0 | 0 | |
11/04/2019 |
4.91
|
20,700 | 4.91 | 4.98 | 4.91 | 0 | 0 | 0 | |
10/04/2019 |
4.91
|
53,600 | 4.98 | 4.98 | 4.91 | 0 | 0 | 0 | |
09/04/2019 |
4.98
|
168,947 | 4.77 | 4.98 | 4.70 | 0 | 0 | 0 | |
08/04/2019 |
4.77
|
209,000 | 4.49 | 4.84 | 4.56 | 0 | 0 | 0 | |
05/04/2019 |
4.49
|
19,900 | 4.56 | 4.70 | 4.49 | 0 | 0 | 0 | |
04/04/2019 |
4.56
|
10,900 | 4.63 | 4.63 | 4.56 | 0 | 0 | 0 | |
03/04/2019 |
4.63
|
25,700 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
02/04/2019 |
4.63
|
29,600 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
01/04/2019 |
4.63
|
14,020 | 4.56 | 4.70 | 4.63 | 0 | 0 | 0 | |
29/03/2019 |
4.56
|
37,600 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
28/03/2019 |
4.56
|
38,306 | 4.63 | 4.63 | 4.49 | 0 | 0 | 0 | |
27/03/2019 |
4.63
|
35,820 | 4.63 | 4.63 | 4.56 | 0 | 0 | 0 | |
26/03/2019 |
4.63
|
30,433 | 4.77 | 4.77 | 4.56 | 0 | 0 | 0 | |
25/03/2019 |
4.77
|
17,900 | 4.84 | 4.84 | 4.70 | 0 | 0 | 0 | |
22/03/2019 |
4.84
|
53,600 | 4.84 | 4.98 | 4.84 | 0 | 0 | 0 | |
21/03/2019 |
4.84
|
88,400 | 4.77 | 4.98 | 4.70 | 0 | 0 | 0 | |
20/03/2019 |
4.77
|
49,600 | 4.84 | 4.84 | 4.70 | 0 | 0 | 0 | |
19/03/2019 |
4.84
|
110,600 | 4.91 | 4.91 | 4.77 | 0 | 0 | 0 | |
18/03/2019 |
4.91
|
50,300 | 4.91 | 4.98 | 4.84 | 0 | 0 | 0 | |
15/03/2019 |
4.91
|
56,500 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
14/03/2019 |
4.91
|
29,400 | 4.91 | 4.91 | 4.84 | 0 | 0 | 0 | |
13/03/2019 |
4.91
|
28,600 | 4.84 | 4.91 | 4.84 | 0 | 0 | 0 | |
12/03/2019 |
4.84
|
58,800 | 4.91 | 4.98 | 4.84 | 0 | 0 | 0 | |
11/03/2019 |
4.91
|
30,000 | 4.91 | 4.98 | 4.84 | 0 | 0 | 0 | |
08/03/2019 |
4.91
|
33,000 | 4.98 | 4.98 | 4.91 | 0 | 0 | 0 | |
07/03/2019 |
4.98
|
40,200 | 5.05 | 5.12 | 4.98 | 0 | 0 | 0 | |
06/03/2019 |
5.05
|
66,100 | 5.12 | 5.12 | 5.05 | 0 | 0 | 0 | |
05/03/2019 |
5.12
|
30,020 | 5.05 | 5.12 | 5.05 | 0 | 0 | 0 | |
04/03/2019 |
5.05
|
35,350 | 4.98 | 5.05 | 4.98 | 0 | 0 | 0 | |
01/03/2019 |
4.98
|
23,300 | 4.91 | 4.98 | 4.98 | 0 | 0 | 0 | |
28/02/2019 |
4.91
|
73,620 | 4.98 | 4.98 | 4.91 | 0 | 0 | 0 | |
27/02/2019 |
4.98
|
96,800 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
26/02/2019 |
4.98
|
95,900 | 5.05 | 5.05 | 4.98 | 0 | 0 | 0 | |
25/02/2019 |
5.05
|
48,400 | 4.98 | 5.05 | 4.98 | 0 | 0 | 0 | |
22/02/2019 |
4.98
|
88,720 | 4.98 | 5.05 | 4.91 | 0 | 0 | 0 | |
21/02/2019 |
4.98
|
77,406 | 4.98 | 5.05 | 4.98 | 0 | 0 | 0 | |
20/02/2019 |
4.98
|
52,120 | 4.91 | 5.05 | 4.84 | 0 | 0 | 0 | |
19/02/2019 |
4.91
|
87,900 | 4.84 | 4.98 | 4.91 | 0 | 0 | 0 | |
18/02/2019 |
4.84
|
44,723 | 4.84 | 4.91 | 4.84 | 2,000 | 0 | 0.0 | |
15/02/2019 |
4.84
|
37,090 | 4.91 | 4.91 | 4.84 | 0 | 0 | 0 | |
14/02/2019 |
4.91
|
84,600 | 4.77 | 4.91 | 4.84 | 0 | 0 | 0 |