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) |
-0.50 | -3.97% | 231,800 | 21,300 | 0.3 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.50 | -3.97% | 1,065,500 | 12,900 | 0.2 |
12
13
12.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.82% | 1,608,600 | 26,780 | 0.3 |
12
13
12.10
|
6 tháng
(2024-03-25) |
0.06 | 0.52% | 3,552,500 | 117,880 | 1.6 |
11.94
13
12.10
|
12 tháng
(2023-09-26) |
0.34 | 2.90% | 6,366,800 | -126,700 | -1.5 |
11.30
13
12.10
|
24 tháng
(2022-10-03) |
2.47 | 25.67% | 21,032,682 | -80,260 | -0.9 |
5.78
13
12.10
|
36 tháng
(2021-10-06) |
-3.89 | -24.32% | 57,177,667 | -458,360 | -7.4 |
5.78
16.07
12.10
|
60 tháng
(2019-10-17) |
7.62 | 169.80% | 92,268,894 | -697,780 | -10.2 |
4.29
16.64
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
4.35
|
10,140 | 4.42 | 4.48 | 4.29 | 0 | 0 | 0 | |
10/07/2019 |
4.42
|
310 | 4.48 | 4.48 | 4.42 | 0 | 0 | 0 | |
09/07/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
08/07/2019 |
4.48
|
12,100 | 4.55 | 4.55 | 4.29 | 0 | 0 | 0 | |
05/07/2019 |
4.55
|
303 | 4.42 | 4.55 | 4.55 | 0 | 0 | 0 | |
04/07/2019 |
4.42
|
4,300 | 4.35 | 4.42 | 4.29 | 0 | 0 | 0 | |
03/07/2019 |
4.35
|
1,500 | 4.55 | 4.55 | 4.35 | 0 | 0 | 0 | |
02/07/2019 |
4.55
|
900 | 4.35 | 4.55 | 4.35 | 0 | 0 | 0 | |
01/07/2019 |
4.35
|
590 | 4.55 | 4.55 | 4.35 | 0 | 0 | 0 | |
28/06/2019 |
4.55
|
500 | 4.42 | 4.55 | 4.35 | 0 | 0 | 0 | |
27/06/2019 |
4.42
|
8,661 | 4.48 | 4.48 | 4.22 | 0 | 0 | 0 | |
26/06/2019 |
4.48
|
3,300 | 4.55 | 4.55 | 4.35 | 0 | 0 | 0 | |
25/06/2019 |
4.55
|
100 | 4.68 | 4.68 | 4.55 | 0 | 0 | 0 | |
24/06/2019 |
4.68
|
8,400 | 4.74 | 4.74 | 4.29 | 0 | 0 | 0 | |
21/06/2019 |
4.74
|
1,100 | 4.61 | 4.74 | 4.74 | 0 | 0 | 0 | |
20/06/2019 |
4.61
|
14,600 | 4.61 | 4.61 | 4.29 | 300 | 0 | 0.0 | |
19/06/2019 |
4.61
|
2,100 | 4.55 | 4.61 | 4.55 | 0 | 0 | 0 | |
18/06/2019 |
4.55
|
600 | 4.42 | 4.55 | 4.55 | 0 | 0 | 0 | |
17/06/2019 |
4.42
|
200 | 4.55 | 4.55 | 4.42 | 0 | 0 | 0 | |
14/06/2019 |
4.55
|
60 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
13/06/2019 |
4.55
|
5,450 | 4.48 | 4.55 | 4.42 | 0 | 0 | 0 | |
12/06/2019 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
11/06/2019 |
4.48
|
3,500 | 4.48 | 4.48 | 4.09 | 0 | 0 | 0 | |
10/06/2019 |
4.48
|
4,109 | 4.61 | 4.61 | 4.48 | 0 | 0 | 0 | |
07/06/2019 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
06/06/2019 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
05/06/2019 |
4.61
|
100 | 4.74 | 4.74 | 4.61 | 0 | 0 | 0 | |
04/06/2019 |
4.74
|
5,000 | 4.68 | 4.74 | 4.61 | 0 | 0 | 0 | |
03/06/2019 |
4.68
|
600 | 4.61 | 4.68 | 4.55 | 0 | 0 | 0 | |
31/05/2019 |
4.61
|
400 | 4.74 | 4.74 | 4.61 | 0 | 0 | 0 | |
30/05/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
30/05/2019 |
4.74
|
5,800 | 4.68 | 4.87 | 4.68 | 0 | 0 | 0 | |
29/05/2019 |
4.68
|
5,707 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
28/05/2019 |
4.68
|
3,000 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
27/05/2019 |
4.68
|
890 | 4.68 | 4.74 | 4.68 | 0 | 0 | 0 | |
24/05/2019 |
4.68
|
500 | 4.80 | 4.80 | 4.68 | 0 | 0 | 0 | |
23/05/2019 |
4.80
|
14,220 | 4.74 | 4.80 | 4.62 | 0 | 0 | 0 | |
22/05/2019 |
4.74
|
7,600 | 4.74 | 4.74 | 4.68 | 0 | 0 | 0 | |
21/05/2019 |
4.74
|
1,500 | 4.62 | 4.74 | 4.68 | 0 | 0 | 0 | |
20/05/2019 |
4.62
|
16,019 | 4.80 | 4.80 | 4.62 | 0 | 0 | 0 | |
17/05/2019 |
4.80
|
11,129 | 4.80 | 4.80 | 4.33 | 0 | 0 | 0 | |
16/05/2019 |
4.80
|
2,500 | 4.74 | 4.80 | 4.74 | 0 | 0 | 0 | |
15/05/2019 |
4.74
|
3,891 | 4.68 | 4.74 | 4.68 | 0 | 0 | 0 | |
14/05/2019 |
4.68
|
4,200 | 4.68 | 4.68 | 4.50 | 0 | 0 | 0 | |
13/05/2019 |
4.68
|
2,600 | 4.62 | 4.68 | 4.62 | 0 | 0 | 0 | |
10/05/2019 |
4.62
|
8,000 | 4.68 | 4.68 | 4.62 | 0 | 0 | 0 | |
09/05/2019 |
4.68
|
23,810 | 4.74 | 4.74 | 4.68 | 0 | 0 | 0 | |
08/05/2019 |
4.74
|
14,220 | 4.56 | 4.74 | 4.56 | 0 | 0 | 0 | |
07/05/2019 |
4.56
|
13,800 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
06/05/2019 |
4.56
|
35,450 | 4.68 | 4.68 | 4.56 | 0 | 0 | 0 | |
03/05/2019 |
4.68
|
2,900 | 4.62 | 4.68 | 4.50 | 20 | 0 | 0.0 | |
02/05/2019 |
4.62
|
1,600 | 4.62 | 4.62 | 4.56 | 0 | 0 | 0 | |
26/04/2019 |
4.62
|
206 | 4.62 | 4.68 | 4.62 | 0 | 0 | 0 | |
25/04/2019 |
4.62
|
14,302 | 4.56 | 4.68 | 4.56 | 0 | 0 | 0 | |
24/04/2019 |
4.56
|
36,804 | 4.91 | 4.91 | 4.50 | 0 | 0 | 0 | |
23/04/2019 |
4.91
|
22,500 | 4.91 | 4.91 | 4.80 | 0 | 4,800 | -0.0 | |
22/04/2019 |
4.91
|
13,000 | 4.97 | 4.97 | 4.68 | 0 | 0 | 0 | |
19/04/2019 |
4.97
|
13,600 | 4.97 | 4.97 | 4.68 | 0 | 0 | 0 | |
18/04/2019 |
4.97
|
5,400 | 4.97 | 4.97 | 4.86 | 0 | 0 | 0 | |
17/04/2019 |
4.97
|
2,500 | 4.91 | 4.97 | 4.91 | 0 | 0 | 0 | |
16/04/2019 |
4.91
|
3,450 | 4.97 | 4.97 | 4.86 | 0 | 0 | 0 | |
12/04/2019 |
4.97
|
2,500 | 5.09 | 5.09 | 4.97 | 0 | 0 | 0 | |
11/04/2019 |
5.09
|
800 | 5.09 | 5.09 | 4.97 | 0 | 0 | 0 | |
10/04/2019 |
5.09
|
462,120 | 4.91 | 5.21 | 4.91 | 0 | 0 | 0 | |
09/04/2019 |
4.91
|
9,500 | 4.91 | 4.91 | 4.86 | 0 | 0 | 0 | |
08/04/2019 |
4.91
|
800 | 4.97 | 4.97 | 4.91 | 0 | 0 | 0 | |
05/04/2019 |
4.97
|
8,500 | 4.91 | 4.97 | 4.91 | 0 | 0 | 0 | |
04/04/2019 |
4.91
|
13,800 | 4.91 | 4.91 | 4.86 | 0 | 0 | 0 | |
03/04/2019 |
4.91
|
14,800 | 4.91 | 4.91 | 4.86 | 0 | 0 | 0 | |
02/04/2019 |
4.91
|
24,700 | 4.86 | 4.91 | 4.86 | 0 | 0 | 0 | |
01/04/2019 |
4.86
|
28,182 | 4.97 | 4.97 | 4.86 | 0 | 0 | 0 | |
29/03/2019 |
4.97
|
7,200 | 4.91 | 4.97 | 4.91 | 0 | 0 | 0 | |
28/03/2019 |
4.91
|
26,200 | 4.97 | 4.97 | 4.91 | 0 | 0 | 0 | |
27/03/2019 |
4.97
|
7,272 | 4.97 | 4.97 | 4.86 | 0 | 0 | 0 | |
26/03/2019 |
4.97
|
19,900 | 4.97 | 4.97 | 4.86 | 0 | 0 | 0 | |
25/03/2019 |
4.97
|
8,900 | 4.97 | 4.97 | 4.86 | 0 | 0 | 0 | |
22/03/2019 |
4.97
|
6,513 | 4.97 | 4.97 | 4.91 | 0 | 0 | 0 | |
21/03/2019 |
4.97
|
39,012 | 4.91 | 4.97 | 4.91 | 0 | 0 | 0 | |
20/03/2019 |
4.91
|
21,200 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
19/03/2019 |
4.91
|
13,970 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
18/03/2019 |
4.91
|
14,200 | 4.86 | 4.91 | 4.86 | 0 | 0 | 0 | |
15/03/2019 |
4.86
|
5,400 | 4.97 | 4.97 | 4.86 | 0 | 0 | 0 | |
14/03/2019 |
4.97
|
6,260 | 4.86 | 4.97 | 4.91 | 0 | 0 | 0 | |
13/03/2019 |
4.86
|
75,500 | 5.03 | 5.03 | 4.86 | 0 | 0 | 0 | |
12/03/2019 |
5.03
|
20,200 | 5.03 | 5.03 | 4.97 | 0 | 0 | 0 | |
11/03/2019 |
5.03
|
17,000 | 5.03 | 5.03 | 4.97 | 0 | 0 | 0 | |
08/03/2019 |
5.03
|
13,200 | 5.09 | 5.09 | 4.97 | 0 | 0 | 0 | |
07/03/2019 |
5.09
|
18,300 | 5.09 | 5.09 | 4.97 | 0 | 0 | 0 | |
06/03/2019 |
5.09
|
17,600 | 5.03 | 5.09 | 4.97 | 0 | 0 | 0 | |
05/03/2019 |
5.03
|
100 | 5.09 | 5.09 | 5.03 | 0 | 0 | 0 | |
04/03/2019 |
5.09
|
7,400 | 5.03 | 5.09 | 5.09 | 0 | 0 | 0 | |
01/03/2019 |
5.03
|
19,000 | 5.09 | 5.09 | 5.03 | 0 | 0 | 0 | |
28/02/2019 |
5.09
|
5,000 | 5.09 | 5.09 | 4.97 | 0 | 0 | 0 | |
27/02/2019 |
5.09
|
4,700 | 5.03 | 5.09 | 5.09 | 0 | 0 | 0 | |
26/02/2019 |
5.03
|
5,010 | 5.09 | 5.09 | 5.03 | 0 | 0 | 0 | |
25/02/2019 |
5.09
|
41,100 | 5.26 | 5.26 | 5.03 | 0 | 0 | 0 | |
22/02/2019 |
5.26
|
4,700 | 5.26 | 5.26 | 5.15 | 0 | 0 | 0 | |
21/02/2019 |
5.26
|
6,600 | 5.21 | 5.26 | 5.21 | 0 | 0 | 0 | |
20/02/2019 |
5.21
|
19,140 | 5.03 | 5.21 | 5.03 | 0 | 0 | 0 | |
19/02/2019 |
5.03
|
40,530 | 5.26 | 5.26 | 5.03 | 0 | 0 | 0 | |
18/02/2019 |
5.26
|
10,600 | 5.32 | 5.32 | 5.21 | 0 | 0 | 0 |