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) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/07/2019 |
4.52
|
7,020 | 4.61 | 4.61 | 4.52 | 0 | 0 | 0 | |
11/07/2019 |
4.61
|
200 | 4.56 | 4.61 | 4.61 | 0 | 0 | 0 | |
10/07/2019 |
4.56
|
1,040 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
09/07/2019 |
4.56
|
1,380 | 4.52 | 4.56 | 4.52 | 0 | 0 | 0 | |
08/07/2019 |
4.52
|
2,720 | 4.52 | 4.52 | 4.27 | 0 | 0 | 0 | |
05/07/2019 |
4.52
|
6,820 | 4.48 | 4.52 | 4.50 | 0 | 0 | 0 | |
04/07/2019 |
4.48
|
5,220 | 4.61 | 4.61 | 4.48 | 0 | 0 | 0 | |
03/07/2019 |
4.61
|
520 | 4.70 | 4.70 | 4.61 | 0 | 0 | 0 | |
02/07/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
01/07/2019 |
4.70
|
1,690 | 4.68 | 4.70 | 4.61 | 0 | 0 | 0 | |
28/06/2019 |
4.68
|
2,650 | 4.54 | 4.68 | 4.52 | 0 | 0 | 0 | |
27/06/2019 |
4.54
|
950 | 4.54 | 4.66 | 4.52 | 0 | 0 | 0 | |
26/06/2019 |
4.54
|
22,060 | 4.52 | 4.54 | 4.43 | 0 | 0 | 0 | |
25/06/2019 |
4.52
|
16,050 | 4.70 | 4.70 | 4.52 | 0 | 0 | 0 | |
24/06/2019 |
4.70
|
5,650 | 4.70 | 4.70 | 4.55 | 0 | 0 | 0 | |
21/06/2019 |
4.70
|
10 | 4.55 | 4.70 | 4.70 | 0 | 0 | 0 | |
20/06/2019 |
4.55
|
6,850 | 4.54 | 4.56 | 4.54 | 0 | 0 | 0 | |
19/06/2019 |
4.54
|
4,270 | 4.53 | 4.54 | 4.54 | 0 | 0 | 0 | |
18/06/2019 |
4.53
|
13,650 | 4.61 | 4.61 | 4.53 | 0 | 0 | 0 | |
17/06/2019 |
4.61
|
5,050 | 4.56 | 4.61 | 4.52 | 0 | 0 | 0 | |
14/06/2019 |
4.56
|
4,330 | 4.56 | 4.61 | 4.56 | 0 | 0 | 0 | |
13/06/2019 |
4.56
|
5,210 | 4.56 | 4.61 | 4.56 | 0 | 0 | 0 | |
12/06/2019 |
4.56
|
21,070 | 4.70 | 4.70 | 4.56 | 0 | 0 | 0 | |
11/06/2019 |
4.70
|
20,240 | 4.70 | 4.75 | 4.70 | 0 | 0 | 0 | |
10/06/2019 |
4.70
|
15,140 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
07/06/2019 |
4.70
|
8,780 | 4.70 | 4.79 | 4.70 | 0 | 0 | 0 | |
06/06/2019 |
4.70
|
27,260 | 4.70 | 4.79 | 4.54 | 0 | 0 | 0 | |
05/06/2019 |
4.70
|
28,670 | 4.70 | 4.79 | 4.66 | 0 | 0 | 0 | |
04/06/2019 |
4.70
|
14,260 | 4.66 | 4.84 | 4.63 | 0 | 0 | 0 | |
03/06/2019 |
4.66
|
6,090 | 4.61 | 4.84 | 4.52 | 0 | 0 | 0 | |
31/05/2019 |
4.61
|
12,940 | 4.93 | 4.93 | 4.61 | 0 | 0 | 0 | |
30/05/2019 |
4.93
|
40,540 | 4.66 | 4.93 | 4.61 | 10 | 0 | 0.0 | |
29/05/2019 |
4.66
|
31,700 | 4.79 | 4.86 | 4.61 | 0 | 0 | 0 | |
28/05/2019 |
4.79
|
12,420 | 4.73 | 4.84 | 4.54 | 0 | 0 | 0 | |
27/05/2019 |
4.73
|
31,040 | 4.43 | 4.73 | 4.52 | 0 | 0 | 0 | |
24/05/2019: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
24/05/2019 |
4.43
|
86,270 | 4.44 | 4.70 | 4.43 | 0 | 0 | 0 | |
23/05/2019 |
4.43
|
66,460 | 4.27 | 4.50 | 4.23 | 0 | 10 | -0.0 | |
22/05/2019 |
4.27
|
18,330 | 4.27 | 4.31 | 4.23 | 0 | 0 | 0 | |
21/05/2019 |
4.27
|
4,570 | 4.25 | 4.37 | 4.18 | 0 | 0 | 0 | |
20/05/2019 |
4.25
|
9,880 | 4.14 | 4.25 | 4.14 | 0 | 0 | 0 | |
17/05/2019 |
4.14
|
38,310 | 4.11 | 4.18 | 4.13 | 0 | 0 | 0 | |
16/05/2019 |
4.11
|
21,750 | 4.18 | 4.18 | 4.11 | 0 | 0 | 0 | |
15/05/2019 |
4.18
|
45,040 | 4.15 | 4.18 | 4.05 | 0 | 0 | 0 | |
14/05/2019 |
4.15
|
14,610 | 4.10 | 4.15 | 4.04 | 0 | 0 | 0 | |
13/05/2019 |
4.10
|
18,150 | 4.16 | 4.16 | 4.02 | 0 | 0 | 0 | |
10/05/2019 |
4.16
|
18,950 | 4.13 | 4.16 | 4.02 | 0 | 0 | 0 | |
09/05/2019 |
4.13
|
250 | 4.14 | 4.14 | 4.13 | 0 | 0 | 0 | |
08/05/2019 |
4.14
|
9,290 | 4.18 | 4.18 | 3.98 | 0 | 0 | 0 | |
07/05/2019 |
4.18
|
10 | 4.09 | 4.18 | 4.18 | 0 | 0 | 0 | |
06/05/2019 |
4.09
|
58,990 | 4.18 | 4.18 | 3.95 | 0 | 0 | 0 | |
03/05/2019 |
4.18
|
13,850 | 4.13 | 4.18 | 4.12 | 0 | 0 | 0 | |
02/05/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
26/04/2019 |
4.13
|
5,480 | 4.14 | 4.14 | 4.00 | 0 | 0 | 0 | |
25/04/2019 |
4.14
|
4,890 | 4.10 | 4.14 | 3.97 | 0 | 0 | 0 | |
24/04/2019 |
4.10
|
11,830 | 4.02 | 4.10 | 3.83 | 0 | 0 | 0 | |
23/04/2019 |
4.02
|
5,300 | 4.14 | 4.14 | 3.97 | 0 | 0 | 0 | |
22/04/2019 |
4.14
|
50 | 4.04 | 4.14 | 4.04 | 0 | 0 | 0 | |
19/04/2019 |
4.04
|
15,940 | 4.18 | 4.23 | 4.02 | 0 | 0 | 0 | |
18/04/2019 |
4.18
|
22,180 | 4.14 | 4.18 | 3.98 | 0 | 0 | 0 | |
17/04/2019 |
4.14
|
900 | 4.18 | 4.18 | 4.00 | 0 | 0 | 0 | |
16/04/2019 |
4.18
|
2,570 | 4.16 | 4.35 | 4.14 | 0 | 0 | 0 | |
12/04/2019 |
4.16
|
1,520 | 4.23 | 4.23 | 4.10 | 0 | 0 | 0 | |
11/04/2019 |
4.23
|
10 | 4.06 | 4.23 | 4.23 | 0 | 0 | 0 | |
10/04/2019 |
4.06
|
3,860 | 4.06 | 4.06 | 3.93 | 210 | 0 | 0.0 | |
09/04/2019 |
4.06
|
1,720 | 4.18 | 4.18 | 4.06 | 0 | 0 | 0 | |
08/04/2019 |
4.18
|
11,300 | 4.14 | 4.18 | 4.02 | 0 | 0 | 0 | |
05/04/2019 |
4.14
|
6,720 | 4.02 | 4.14 | 4.02 | 0 | 0 | 0 | |
04/04/2019 |
4.02
|
21,320 | 4.06 | 4.18 | 4.02 | 0 | 0 | 0 | |
03/04/2019 |
4.06
|
33,740 | 4.14 | 4.14 | 3.85 | 0 | 0 | 0 | |
02/04/2019 |
4.14
|
2,100 | 4.14 | 4.18 | 4.14 | 0 | 0 | 0 | |
01/04/2019 |
4.14
|
27,700 | 4.14 | 4.14 | 4.02 | 0 | 0 | 0 | |
29/03/2019 |
4.14
|
15,580 | 4.18 | 4.18 | 4.04 | 0 | 0 | 0 | |
28/03/2019 |
4.18
|
17,280 | 4.31 | 4.31 | 4.14 | 0 | 0 | 0 | |
27/03/2019 |
4.31
|
5,450 | 4.31 | 4.33 | 4.23 | 0 | 0 | 0 | |
26/03/2019 |
4.31
|
78,800 | 4.39 | 4.50 | 4.23 | 0 | 0 | 0 | |
25/03/2019 |
4.39
|
211,740 | 4.18 | 4.46 | 4.02 | 0 | 0 | 0 | |
22/03/2019 |
4.18
|
47,730 | 4.00 | 4.18 | 3.87 | 0 | 30 | -0.0 | |
21/03/2019 |
4.00
|
91,770 | 3.78 | 4.00 | 3.56 | 0 | 0 | 0 | |
20/03/2019 |
3.78
|
9,000 | 3.77 | 3.78 | 3.77 | 0 | 0 | 0 | |
19/03/2019 |
3.77
|
6,530 | 3.64 | 3.84 | 3.60 | 0 | 0 | 0 | |
18/03/2019 |
3.64
|
10 | 3.83 | 3.83 | 3.64 | 0 | 0 | 0 | |
15/03/2019 |
3.83
|
950 | 3.73 | 3.83 | 3.73 | 0 | 0 | 0 | |
14/03/2019 |
3.73
|
5,250 | 3.85 | 3.85 | 3.73 | 30 | 0 | 0.0 | |
13/03/2019 |
3.85
|
7,950 | 3.81 | 3.85 | 3.77 | 0 | 0 | 0 | |
12/03/2019 |
3.81
|
12,500 | 3.95 | 3.95 | 3.72 | 0 | 0 | 0 | |
11/03/2019 |
3.95
|
14,010 | 3.85 | 4.01 | 3.68 | 0 | 0 | 0 | |
08/03/2019 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
07/03/2019 |
3.85
|
2,520 | 3.68 | 3.85 | 3.64 | 0 | 0 | 0 | |
06/03/2019 |
3.68
|
29,320 | 3.76 | 3.95 | 3.68 | 0 | 0 | 0 | |
05/03/2019 |
3.76
|
27,650 | 3.52 | 3.76 | 3.60 | 0 | 0 | 0 | |
04/03/2019 |
3.52
|
910 | 3.68 | 3.68 | 3.52 | 0 | 0 | 0 | |
01/03/2019 |
3.68
|
110 | 3.58 | 3.68 | 3.68 | 0 | 0 | 0 | |
28/02/2019 |
3.58
|
16,560 | 3.72 | 3.72 | 3.56 | 2,470 | 0 | 0.0 | |
27/02/2019 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
26/02/2019 |
3.72
|
2,110 | 3.64 | 3.72 | 3.56 | 0 | 0 | 0 | |
25/02/2019 |
3.64
|
4,260 | 3.72 | 3.72 | 3.52 | 0 | 2,850 | -0.0 | |
22/02/2019 |
3.72
|
11,380 | 3.58 | 3.72 | 3.59 | 0 | 0 | 0 | |
21/02/2019 |
3.58
|
740 | 3.60 | 3.62 | 3.56 | 0 | 0 | 0 | |
20/02/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
19/02/2019 |
3.60
|
440 | 3.64 | 3.65 | 3.60 | 0 | 0 | 0 |