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) |
0.20 | 6.90% | 5,783,600 | -30,778 | -0.1 |
2.70
3.10
3.10
|
2 tháng
(2024-07-22) |
-0.60 | -16.22% | 15,158,400 | -31,978 | -0.1 |
2.60
3.70
3.10
|
3 tháng
(2024-06-21) |
-1.10 | -26.19% | 23,097,700 | -56,478 | -0.2 |
2.60
4.20
3.10
|
6 tháng
(2024-03-25) |
-1.80 | -36.73% | 54,946,700 | -60,378 | -0.2 |
2.60
4.90
3.10
|
12 tháng
(2023-09-25) |
-1.30 | -29.55% | 166,926,000 | 33,317 | 0.2 |
2.60
5.60
3.10
|
24 tháng
(2022-09-30) |
0 | 0% | 271,138,576 | 48,517 | 0.3 |
1.60
5.60
3.10
|
36 tháng
(2021-10-05) |
-1.50 | -32.61% | 526,179,403 | -7,330 | 0.1 |
1.60
9.20
3.10
|
60 tháng
(2019-10-16) |
0.20 | 6.90% | 766,024,912 | -175,312 | -0.4 |
1.50
9.20
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
3.12
|
94,850 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 | |
09/07/2019 |
3.12
|
146,188 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 | |
08/07/2019 |
3.12
|
112,050 | 3.12 | 3.20 | 3.04 | 0 | 0 | 0 | |
05/07/2019 |
3.12
|
220,300 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 | |
04/07/2019 |
3.12
|
69,600 | 3.20 | 3.20 | 3.12 | 0 | 0 | 0 | |
03/07/2019 |
3.20
|
123,060 | 3.20 | 3.20 | 3.12 | 0 | 0 | 0 | |
02/07/2019 |
3.20
|
191,850 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 | |
01/07/2019 |
3.28
|
44,000 | 3.28 | 3.36 | 3.20 | 0 | 0 | 0 | |
28/06/2019 |
3.28
|
48,400 | 3.36 | 3.36 | 3.20 | 0 | 0 | 0 | |
27/06/2019 |
3.36
|
95,400 | 3.28 | 3.36 | 3.20 | 0 | 0 | 0 | |
26/06/2019 |
3.28
|
152,300 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 | |
25/06/2019 |
3.28
|
243,000 | 3.36 | 3.36 | 3.20 | 0 | 0 | 0 | |
24/06/2019 |
3.36
|
276,800 | 3.44 | 3.44 | 3.28 | 0 | 0 | 0 | |
21/06/2019 |
3.44
|
305,800 | 3.44 | 3.44 | 3.28 | 0 | 0 | 0 | |
20/06/2019 |
3.44
|
317,230 | 3.52 | 3.52 | 3.36 | 0 | 0 | 0 | |
19/06/2019 |
3.52
|
49,580 | 3.52 | 3.52 | 3.44 | 0 | 0 | 0 | |
18/06/2019 |
3.52
|
31,300 | 3.44 | 3.52 | 3.44 | 0 | 0 | 0 | |
17/06/2019 |
3.44
|
122,300 | 3.44 | 3.52 | 3.44 | 0 | 0 | 0 | |
14/06/2019 |
3.44
|
73,120 | 3.52 | 3.60 | 3.44 | 0 | 0 | 0 | |
13/06/2019 |
3.52
|
53,620 | 3.44 | 3.52 | 3.44 | 0 | 0 | 0 | |
12/06/2019 |
3.44
|
107,600 | 3.44 | 3.44 | 3.36 | 0 | 26,700 | -0.1 | |
11/06/2019 |
3.44
|
52,910 | 3.52 | 3.52 | 3.44 | 0 | 0 | 0 | |
10/06/2019 |
3.52
|
13,510 | 3.44 | 3.52 | 3.44 | 0 | 0 | 0 | |
07/06/2019 |
3.44
|
62,900 | 3.44 | 3.52 | 3.44 | 0 | 0 | 0 | |
06/06/2019 |
3.44
|
61,600 | 3.52 | 3.52 | 3.44 | 0 | 0 | 0 | |
05/06/2019 |
3.52
|
151,900 | 3.52 | 3.60 | 3.44 | 0 | 0 | 0 | |
04/06/2019 |
3.52
|
70,800 | 3.52 | 3.52 | 3.44 | 0 | 0 | 0 | |
03/06/2019 |
3.52
|
175,300 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 | |
31/05/2019 |
3.60
|
53,700 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 | |
30/05/2019 |
3.60
|
123,270 | 3.68 | 3.68 | 3.60 | 0 | 0 | 0 | |
29/05/2019 |
3.68
|
331,283 | 3.52 | 3.68 | 3.52 | 0 | 0 | 0 | |
28/05/2019 |
3.52
|
241,907 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 | |
27/05/2019 |
3.60
|
161,900 | 3.52 | 3.68 | 3.52 | 0 | 0 | 0 | |
24/05/2019 |
3.52
|
182,890 | 3.60 | 3.68 | 3.52 | 0 | 0 | 0 | |
23/05/2019 |
3.60
|
62,300 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 | |
22/05/2019 |
3.60
|
168,220 | 3.60 | 3.68 | 3.52 | 0 | 0 | 0 | |
21/05/2019 |
3.60
|
108,390 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 | |
20/05/2019 |
3.60
|
26,580 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 | |
17/05/2019 |
3.60
|
191,330 | 3.60 | 3.68 | 3.52 | 0 | 0 | 0 | |
16/05/2019 |
3.60
|
106,200 | 3.60 | 3.68 | 3.60 | 0 | 0 | 0 | |
15/05/2019 |
3.60
|
346,900 | 3.60 | 3.68 | 3.60 | 0 | 0 | 0 | |
14/05/2019 |
3.60
|
134,830 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 | |
13/05/2019 |
3.60
|
240,960 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 | |
10/05/2019 |
3.60
|
353,425 | 3.68 | 3.68 | 3.52 | 0 | 0 | 0 | |
09/05/2019 |
3.68
|
159,300 | 3.60 | 3.68 | 3.60 | 0 | 0 | 0 | |
08/05/2019 |
3.60
|
151,625 | 3.68 | 3.68 | 3.60 | 0 | 0 | 0 | |
07/05/2019 |
3.68
|
166,200 | 3.68 | 3.68 | 3.60 | 0 | 0 | 0 | |
06/05/2019 |
3.68
|
264,400 | 3.76 | 3.76 | 3.68 | 0 | 0 | 0 | |
03/05/2019 |
3.76
|
185,150 | 3.84 | 3.84 | 3.68 | 0 | 0 | 0 | |
02/05/2019 |
3.84
|
307,300 | 3.76 | 3.84 | 3.76 | 0 | 0 | 0 | |
26/04/2019 |
3.76
|
165,040 | 3.68 | 3.76 | 3.68 | 0 | 0 | 0 | |
25/04/2019 |
3.68
|
356,020 | 3.76 | 3.84 | 3.68 | 0 | 0 | 0 | |
24/04/2019 |
3.76
|
295,970 | 3.84 | 3.92 | 3.76 | 0 | 0 | 0 | |
23/04/2019 |
3.84
|
198,010 | 3.84 | 3.84 | 3.76 | 0 | 0 | 0 | |
22/04/2019 |
3.84
|
300,020 | 3.76 | 3.92 | 3.76 | 0 | 0 | 0 | |
19/04/2019 |
3.76
|
725,470 | 4 | 4 | 3.76 | 0 | 0 | 0 | |
18/04/2019 |
4
|
519,640 | 4 | 4 | 3.76 | 0 | 0 | 0 | |
17/04/2019 |
4
|
905,550 | 3.92 | 4.16 | 3.84 | 0 | 0 | 0 | |
16/04/2019 |
3.92
|
1,124,692 | 3.60 | 3.92 | 3.60 | 0 | 0 | 0 | |
12/04/2019 |
3.60
|
103,100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
11/04/2019 |
3.60
|
157,100 | 3.60 | 3.68 | 3.52 | 0 | 0 | 0 | |
10/04/2019 |
3.60
|
250,050 | 3.60 | 3.76 | 3.60 | 0 | 0 | 0 | |
09/04/2019 |
3.60
|
208,221 | 3.68 | 3.68 | 3.60 | 0 | 0 | 0 | |
08/04/2019 |
3.68
|
338,900 | 3.76 | 3.76 | 3.60 | 0 | 0 | 0 | |
05/04/2019 |
3.76
|
124,368 | 3.68 | 3.76 | 3.68 | 0 | 0 | 0 | |
04/04/2019 |
3.68
|
227,500 | 3.68 | 3.76 | 3.68 | 0 | 0 | 0 | |
03/04/2019 |
3.68
|
235,100 | 3.76 | 3.76 | 3.60 | 0 | 0 | 0 | |
02/04/2019 |
3.76
|
549,470 | 3.84 | 3.84 | 3.68 | 0 | 0 | 0 | |
01/04/2019 |
3.84
|
623,410 | 3.76 | 3.92 | 3.76 | 0 | 0 | 0 | |
29/03/2019 |
3.76
|
749,029 | 3.52 | 3.76 | 3.60 | 0 | 0 | 0 | |
28/03/2019 |
3.52
|
353,530 | 3.68 | 3.68 | 3.52 | 0 | 0 | 0 | |
27/03/2019 |
3.68
|
320,220 | 3.60 | 3.68 | 3.60 | 0 | 0 | 0 | |
26/03/2019 |
3.60
|
316,739 | 3.60 | 3.68 | 3.60 | 0 | 30 | -0.0 | |
25/03/2019 |
3.60
|
672,150 | 3.84 | 3.84 | 3.52 | 0 | 0 | 0 | |
22/03/2019 |
3.84
|
391,010 | 4 | 4 | 3.84 | 0 | 0 | 0 | |
21/03/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
21/03/2019 |
4
|
341,980 | 4 | 4.24 | 4 | 0 | 0 | 0 | |
20/03/2019 |
4
|
491,060 | 4.07 | 4.15 | 3.93 | 0 | 0 | 0 | |
19/03/2019 |
4.07
|
368,910 | 4.15 | 4.15 | 4.07 | 0 | 0 | 0 | |
18/03/2019 |
4.15
|
553,460 | 4.15 | 4.22 | 4.07 | 0 | 0 | 0 | |
15/03/2019 |
4.15
|
526,310 | 4.07 | 4.15 | 4.07 | 0 | 0 | 0 | |
14/03/2019 |
4.07
|
346,960 | 4.07 | 4.07 | 4 | 0 | 0 | 0 | |
13/03/2019 |
4.07
|
615,660 | 4.07 | 4.15 | 4 | 0 | 0 | 0 | |
12/03/2019 |
4.07
|
288,510 | 4 | 4.15 | 4 | 0 | 0 | 0 | |
11/03/2019 |
4
|
318,200 | 4.07 | 4.07 | 3.93 | 0 | 0 | 0 | |
08/03/2019 |
4.07
|
442,210 | 4.07 | 4.07 | 3.93 | 0 | 0 | 0 | |
07/03/2019 |
4.07
|
1,321,115 | 4 | 4.22 | 4 | 0 | 0 | 0 | |
06/03/2019 |
4
|
308,110 | 4.07 | 4.07 | 4 | 0 | 0 | 0 | |
05/03/2019 |
4.07
|
694,573 | 4.22 | 4.22 | 4 | 0 | 0 | 0 | |
04/03/2019 |
4.22
|
782,333 | 4.22 | 4.29 | 4.15 | 0 | 0 | 0 | |
01/03/2019 |
4.22
|
586,180 | 4.07 | 4.22 | 4.07 | 0 | 0 | 0 | |
28/02/2019 |
4.07
|
1,227,883 | 3.85 | 4.15 | 3.85 | 0 | 0 | 0 | |
27/02/2019 |
3.85
|
272,425 | 3.78 | 3.93 | 3.78 | 0 | 0 | 0 | |
26/02/2019 |
3.78
|
317,241 | 3.78 | 3.78 | 3.71 | 0 | 4,290 | -0.0 | |
25/02/2019 |
3.78
|
206,400 | 3.85 | 3.85 | 3.71 | 0 | 0 | 0 | |
22/02/2019 |
3.85
|
294,711 | 3.71 | 3.85 | 3.71 | 0 | 0 | 0 | |
21/02/2019 |
3.71
|
219,300 | 3.85 | 3.85 | 3.71 | 0 | 0 | 0 | |
20/02/2019 |
3.85
|
338,065 | 3.78 | 3.85 | 3.71 | 0 | 0 | 0 | |
19/02/2019 |
3.78
|
508,431 | 3.78 | 3.85 | 3.64 | 0 | 0 | 0 | |
18/02/2019 |
3.78
|
421,300 | 3.93 | 3.93 | 3.78 | 0 | 0 | 0 | |
15/02/2019 |
3.93
|
279,100 | 4 | 4 | 3.85 | 0 | 0 | 0 |