| 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) |
1.70 | 3.95% | 63,652,100 | 724,470 | 30.5 |
42.10
44.80
44.70
|
|
2 tháng
(2024-07-22) |
6.35 | 16.56% | 126,958,500 | 883,030 | 34.8 |
34.65
44.80
44.70
|
|
3 tháng
(2024-06-21) |
0.30 | 0.68% | 164,565,000 | 196,774 | 4.2 |
34.65
44.80
44.70
|
|
6 tháng
(2024-03-25) |
1.49 | 3.46% | 292,952,200 | -124,372 | -10.5 |
34.65
48.10
44.70
|
|
12 tháng
(2023-09-25) |
18.21 | 68.74% | 534,444,900 | 9,400,562 | 447.2 |
22.95
48.10
44.70
|
|
24 tháng
(2022-09-30) |
24.66 | 123.04% | 931,050,200 | 8,965,722 | 522.1 |
8.38
48.10
44.70
|
|
36 tháng
(2021-10-05) |
16.57 | 58.89% | 1,097,400,600 | 17,972,399 | 897.3 |
8.38
48.10
44.70
|
|
60 tháng
(2019-10-16) |
40.26 | 906.36% | 1,313,460,920 | 17,578,409 | 887.6 |
3.88
48.10
44.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2019 |
4.96
|
5,390 | 5.00 | 5.08 | 4.96 | 0 | 0 | 0 | |
| 09/07/2019 |
5.00
|
10,410 | 5.02 | 5.08 | 4.96 | 30 | 0 | 0.0 | |
| 08/07/2019 |
5.02
|
14,730 | 5.15 | 5.15 | 5.02 | 0 | 5,280 | -0.1 | |
| 05/07/2019 |
5.15
|
25,990 | 5.00 | 5.15 | 5.00 | 4,320 | 210 | 0.1 | |
| 04/07/2019 |
5.00
|
16,600 | 4.94 | 5.02 | 4.94 | 8,190 | 0 | 0.1 | |
| 03/07/2019 |
4.94
|
19,890 | 4.92 | 4.96 | 4.85 | 8,050 | 0 | 0.1 | |
| 02/07/2019 |
4.92
|
4,650 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 | |
| 01/07/2019 |
4.92
|
26,030 | 4.88 | 4.98 | 4.81 | 0 | 7,230 | -0.1 | |
| 28/06/2019 |
4.88
|
7,560 | 5.00 | 5.04 | 4.85 | 0 | 2,100 | -0.0 | |
| 27/06/2019 |
5.00
|
6,820 | 5.04 | 5.04 | 4.85 | 200 | 0 | 0.0 | |
| 26/06/2019 |
5.04
|
5,040 | 5.04 | 5.04 | 4.96 | 0 | 0 | 0 | |
| 25/06/2019 |
5.04
|
3,980 | 5.00 | 5.04 | 4.96 | 0 | 0 | 0 | |
| 24/06/2019 |
5.00
|
9,750 | 5.04 | 5.04 | 5.00 | 3,210 | 0 | 0.0 | |
| 21/06/2019 |
5.04
|
18,740 | 5.04 | 5.04 | 4.94 | 0 | 14,700 | -0.2 | |
| 20/06/2019 |
5.04
|
46,080 | 5.04 | 5.15 | 4.94 | 0 | 29,200 | -0.4 | |
| 19/06/2019 |
5.04
|
40,900 | 5.00 | 5.19 | 4.90 | 8,800 | 35,100 | -0.3 | |
| 18/06/2019 |
5.00
|
29,340 | 5.00 | 5.35 | 5.00 | 0 | 1,000 | -0.0 | |
| 17/06/2019 |
5.00
|
34,220 | 5.19 | 5.19 | 5.00 | 2,000 | 6,000 | -0.1 | |
| 14/06/2019 |
5.19
|
17,020 | 5.19 | 5.21 | 5.17 | 0 | 0 | 0 | |
| 13/06/2019 |
5.19
|
8,860 | 5.19 | 5.19 | 5.17 | 0 | 0 | 0 | |
| 12/06/2019 |
5.19
|
13,910 | 5.21 | 5.23 | 5.19 | 0 | 0 | 0 | |
| 11/06/2019 |
5.21
|
6,000 | 5.21 | 5.29 | 5.19 | 0 | 0 | 0 | |
| 10/06/2019 |
5.21
|
12,350 | 5.19 | 5.31 | 5.19 | 0 | 0 | 0 | |
| 07/06/2019 |
5.19
|
8,350 | 5.27 | 5.27 | 5.19 | 0 | 0 | 0 | |
| 06/06/2019 |
5.27
|
2,310 | 5.27 | 5.29 | 5.15 | 0 | 0 | 0 | |
| 05/06/2019 |
5.27
|
5,740 | 5.21 | 5.33 | 5.23 | 0 | 0 | 0 | |
| 04/06/2019 |
5.21
|
1,760 | 5.13 | 5.31 | 5.13 | 0 | 0 | 0 | |
| 03/06/2019 |
5.13
|
9,300 | 5.31 | 5.31 | 5.08 | 500 | 4,100 | -0.0 | |
| 31/05/2019 |
5.31
|
18,320 | 5.38 | 5.38 | 5.31 | 6,000 | 0 | 0.1 | |
| 30/05/2019 |
5.38
|
12,530 | 5.35 | 5.40 | 5.33 | 0 | 0 | 0 | |
| 29/05/2019 |
5.35
|
30,140 | 5.31 | 5.50 | 5.35 | 0 | 0 | 0 | |
| 28/05/2019 |
5.31
|
72,300 | 5.56 | 5.56 | 5.31 | 0 | 0 | 0 | |
| 27/05/2019 |
5.56
|
2,190 | 5.52 | 5.58 | 5.54 | 0 | 0 | 0 | |
| 24/05/2019 |
5.52
|
27,210 | 5.61 | 5.61 | 5.52 | 100 | 0 | 0.0 | |
| 23/05/2019 |
5.61
|
32,250 | 5.58 | 5.61 | 5.52 | 0 | 0 | 0 | |
| 22/05/2019 |
5.58
|
27,110 | 5.61 | 5.63 | 5.58 | 0 | 0 | 0 | |
| 21/05/2019 |
5.61
|
46,850 | 5.63 | 5.63 | 5.58 | 300 | 0 | 0.0 | |
| 20/05/2019 |
5.63
|
29,280 | 5.63 | 5.63 | 5.61 | 0 | 0 | 0 | |
| 17/05/2019 |
5.63
|
6,400 | 5.61 | 5.63 | 5.58 | 0 | 0 | 0 | |
| 16/05/2019 |
5.61
|
18,740 | 5.63 | 5.73 | 5.60 | 0 | 8,060 | -0.1 | |
| 15/05/2019 |
5.63
|
6,480 | 5.63 | 5.67 | 5.61 | 0 | 0 | 0 | |
| 14/05/2019 |
5.63
|
35,750 | 5.61 | 5.69 | 5.58 | 0 | 22,550 | -0.3 | |
| 13/05/2019 |
5.61
|
18,660 | 5.61 | 5.63 | 5.61 | 0 | 0 | 0 | |
| 10/05/2019 |
5.61
|
35,800 | 5.73 | 5.73 | 5.61 | 0 | 0 | 0 | |
| 09/05/2019 |
5.73
|
23,040 | 5.73 | 5.73 | 5.65 | 0 | 0 | 0 | |
| 08/05/2019 |
5.73
|
18,230 | 5.77 | 5.83 | 5.61 | 0 | 0 | 0 | |
| 07/05/2019: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 07/05/2019 |
5.77
|
30,930 | 5.66 | 5.96 | 5.77 | 140 | 0 | 0.0 | |
| 06/05/2019 |
5.66
|
103,120 | 5.77 | 5.77 | 5.66 | 0 | 300 | -0.0 | |
| 03/05/2019 |
5.77
|
29,410 | 5.78 | 5.80 | 5.77 | 1,000 | 0 | 0.0 | |
| 02/05/2019 |
5.78
|
38,370 | 5.82 | 5.83 | 5.77 | 0 | 0 | 0 | |
| 26/04/2019 |
5.82
|
96,470 | 5.66 | 5.87 | 5.70 | 0 | 2,000 | -0.0 | |
| 25/04/2019 |
5.66
|
20,070 | 5.66 | 5.70 | 5.63 | 0 | 0 | 0 | |
| 24/04/2019 |
5.66
|
34,820 | 5.68 | 5.70 | 5.66 | 0 | 0 | 0 | |
| 23/04/2019 |
5.68
|
10,910 | 5.70 | 5.70 | 5.66 | 0 | 0 | 0 | |
| 22/04/2019 |
5.70
|
30,030 | 5.70 | 5.70 | 5.63 | 800 | 0 | 0.0 | |
| 19/04/2019 |
5.70
|
4,840 | 5.70 | 5.70 | 5.63 | 0 | 1,030 | -0.0 | |
| 18/04/2019 |
5.70
|
13,390 | 5.71 | 5.71 | 5.63 | 0 | 0 | 0 | |
| 17/04/2019 |
5.71
|
8,540 | 5.71 | 5.73 | 5.68 | 0 | 0 | 0 | |
| 16/04/2019 |
5.71
|
11,650 | 5.75 | 5.77 | 5.66 | 6,580 | 0 | 0.1 | |
| 12/04/2019 |
5.75
|
49,330 | 5.65 | 5.77 | 5.61 | 0 | 0 | 0 | |
| 11/04/2019 |
5.65
|
16,020 | 5.65 | 5.71 | 5.63 | 0 | 0 | 0 | |
| 10/04/2019 |
5.65
|
49,860 | 5.70 | 5.73 | 5.65 | 0 | 0 | 0 | |
| 09/04/2019 |
5.70
|
10,980 | 5.66 | 5.70 | 5.66 | 1,000 | 0 | 0.0 | |
| 08/04/2019 |
5.66
|
8,200 | 5.73 | 5.75 | 5.66 | 300 | 0 | 0.0 | |
| 05/04/2019 |
5.73
|
23,200 | 5.63 | 5.73 | 5.63 | 0 | 0 | 0 | |
| 04/04/2019 |
5.63
|
175,560 | 5.66 | 5.70 | 5.63 | 490 | 159,250 | -2.6 | |
| 03/04/2019 |
5.66
|
49,750 | 5.71 | 5.75 | 5.65 | 2,600 | 40,360 | -0.6 | |
| 02/04/2019 |
5.71
|
61,950 | 5.70 | 5.77 | 5.63 | 2,910 | 39,390 | -0.6 | |
| 01/04/2019 |
5.70
|
84,320 | 5.80 | 5.80 | 5.70 | 2,670 | 26,520 | -0.4 | |
| 29/03/2019 |
5.80
|
9,560 | 5.80 | 5.80 | 5.71 | 2,040 | 3,500 | -0.0 | |
| 28/03/2019 |
5.80
|
6,630 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 27/03/2019 |
5.70
|
7,620 | 5.70 | 5.77 | 5.70 | 0 | 0 | 0 | |
| 26/03/2019 |
5.70
|
36,220 | 5.70 | 5.75 | 5.70 | 0 | 0 | 0 | |
| 25/03/2019 |
5.70
|
35,590 | 5.77 | 5.77 | 5.68 | 0 | 330 | -0.0 | |
| 22/03/2019 |
5.77
|
61,940 | 5.80 | 5.80 | 5.73 | 0 | 0 | 0 | |
| 21/03/2019 |
5.80
|
31,050 | 5.83 | 5.87 | 5.77 | 100 | 0 | 0.0 | |
| 20/03/2019 |
5.83
|
14,850 | 5.78 | 5.83 | 5.78 | 2,810 | 0 | 0.0 | |
| 19/03/2019 |
5.78
|
17,340 | 5.92 | 5.92 | 5.78 | 300 | 0 | 0.0 | |
| 18/03/2019 |
5.92
|
128,570 | 5.73 | 5.95 | 5.73 | 101,210 | 0 | 1.8 | |
| 15/03/2019 |
5.73
|
48,940 | 5.93 | 5.93 | 5.70 | 0 | 0 | 0 | |
| 14/03/2019 |
5.93
|
20,470 | 5.93 | 6.02 | 5.83 | 0 | 30 | -0.0 | |
| 13/03/2019 |
5.93
|
61,480 | 5.85 | 6.04 | 5.87 | 20 | 0 | 0.0 | |
| 12/03/2019 |
5.85
|
63,840 | 5.83 | 5.90 | 5.80 | 1,800 | 2,800 | -0.0 | |
| 11/03/2019 |
5.83
|
38,900 | 5.83 | 5.83 | 5.73 | 3,200 | 7,000 | -0.1 | |
| 08/03/2019 |
5.83
|
96,430 | 5.77 | 5.93 | 5.66 | 0 | 800 | -0.0 | |
| 07/03/2019 |
5.77
|
63,960 | 5.77 | 5.83 | 5.77 | 10 | 4,600 | -0.1 | |
| 06/03/2019 |
5.77
|
63,550 | 5.70 | 5.77 | 5.66 | 0 | 0 | 0 | |
| 05/03/2019 |
5.70
|
59,700 | 5.71 | 5.75 | 5.70 | 0 | 12,870 | -0.2 | |
| 04/03/2019 |
5.71
|
77,460 | 5.73 | 5.78 | 5.68 | 0 | 22,120 | -0.4 | |
| 01/03/2019 |
5.73
|
20,050 | 5.65 | 5.73 | 5.65 | 0 | 0 | 0 | |
| 28/02/2019 |
5.65
|
29,760 | 5.75 | 5.77 | 5.63 | 0 | 0 | 0 | |
| 27/02/2019 |
5.75
|
67,180 | 5.70 | 5.75 | 5.63 | 100 | 0 | 0.0 | |
| 26/02/2019 |
5.70
|
23,370 | 5.70 | 5.73 | 5.66 | 50 | 0 | 0.0 | |
| 25/02/2019 |
5.70
|
47,750 | 5.71 | 5.78 | 5.66 | 0 | 0 | 0 | |
| 22/02/2019 |
5.71
|
18,560 | 5.77 | 5.77 | 5.68 | 1,900 | 0 | 0.0 | |
| 21/02/2019 |
5.77
|
4,650 | 5.73 | 5.77 | 5.77 | 0 | 0 | 0 | |
| 20/02/2019 |
5.73
|
13,170 | 5.68 | 5.78 | 5.63 | 280 | 0 | 0.0 | |
| 19/02/2019 |
5.68
|
17,830 | 5.80 | 5.80 | 5.65 | 220 | 1,780 | -0.0 | |
| 18/02/2019 |
5.80
|
14,220 | 5.82 | 5.82 | 5.70 | 250 | 7,010 | -0.1 | |
| 15/02/2019 |
5.82
|
13,270 | 5.88 | 5.88 | 5.80 | 250 | 0 | 0.0 | |