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) |
-0.50 | -3.72% | 5,304,700 | -212,500 | -2.8 |
12.50
13.60
12.95
|
2 tháng
(2024-07-22) |
-0.50 | -3.72% | 16,911,800 | -848,200 | -11.6 |
12.35
13.90
12.95
|
3 tháng
(2024-06-21) |
-2.25 | -14.80% | 47,756,700 | 2,552,900 | 41.2 |
12.35
16.45
12.95
|
6 tháng
(2024-03-25) |
2.44 | 23.26% | 88,941,800 | 2,497,497 | 41.6 |
10.27
16.55
12.95
|
12 tháng
(2023-09-25) |
2.35 | 22.17% | 121,717,400 | 2,057,417 | 36.8 |
9.71
16.55
12.95
|
24 tháng
(2022-09-30) |
7.13 | 122.40% | 261,338,200 | 5,723,250 | 73.0 |
4.40
16.55
12.95
|
36 tháng
(2021-10-05) |
3.57 | 38.02% | 416,460,700 | 5,082,022 | 64.1 |
4.40
16.55
12.95
|
60 tháng
(2019-10-16) |
9.56 | 281.52% | 611,836,080 | 3,438,352 | 53.7 |
2.64
16.55
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
3.86
|
128,180 | 3.79 | 3.94 | 3.85 | 0 | 35,520 | -0.2 | |
10/07/2019 |
3.79
|
372,830 | 3.78 | 3.79 | 3.75 | 0 | 359,800 | -2.0 | |
09/07/2019 |
3.78
|
119,630 | 3.80 | 3.80 | 3.72 | 0 | 50,000 | -0.3 | |
08/07/2019 |
3.80
|
539,360 | 3.79 | 3.80 | 3.76 | 0 | 0 | 0 | |
05/07/2019 |
3.79
|
25,530 | 3.78 | 3.79 | 3.55 | 0 | 1,140 | -0.0 | |
04/07/2019 |
3.78
|
19,930 | 3.78 | 3.78 | 3.75 | 0 | 0 | 0 | |
03/07/2019 |
3.78
|
1,640 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
02/07/2019 |
3.78
|
12,790 | 3.78 | 3.79 | 3.72 | 7,100 | 0 | 0.0 | |
01/07/2019 |
3.78
|
14,020 | 3.75 | 3.78 | 3.75 | 0 | 0 | 0 | |
28/06/2019 |
3.75
|
25,890 | 3.81 | 3.81 | 3.72 | 0 | 0 | 0 | |
27/06/2019 |
3.81
|
80 | 3.78 | 3.81 | 3.70 | 0 | 0 | 0 | |
26/06/2019 |
3.78
|
7,200 | 3.78 | 3.78 | 3.75 | 0 | 1,390 | -0.0 | |
25/06/2019 |
3.78
|
3,120 | 3.77 | 3.78 | 3.75 | 10 | 0 | 0 | |
24/06/2019 |
3.77
|
45,550 | 3.80 | 3.80 | 3.75 | 20 | 10 | 0.0 | |
21/06/2019 |
3.80
|
24,690 | 3.80 | 3.81 | 3.76 | 0 | 0 | 0 | |
20/06/2019 |
3.80
|
30,280 | 3.75 | 3.80 | 3.74 | 15,000 | 0 | 0.1 | |
19/06/2019 |
3.75
|
28,210 | 3.78 | 3.82 | 3.75 | 0 | 0 | 0 | |
18/06/2019 |
3.78
|
2,650 | 3.81 | 3.82 | 3.75 | 0 | 0 | 0 | |
17/06/2019 |
3.81
|
62,940 | 3.76 | 3.82 | 3.75 | 0 | 0 | 0 | |
14/06/2019 |
3.76
|
42,530 | 3.81 | 3.81 | 3.73 | 0 | 0 | 0 | |
13/06/2019 |
3.81
|
188,580 | 3.82 | 3.82 | 3.71 | 0 | 10 | -0 | |
12/06/2019 |
3.82
|
18,090 | 3.77 | 3.82 | 3.76 | 0 | 0 | 0 | |
11/06/2019 |
3.77
|
51,080 | 3.82 | 3.82 | 3.76 | 0 | 0 | 0 | |
10/06/2019 |
3.82
|
10,800 | 3.84 | 3.86 | 3.78 | 0 | 0 | 0 | |
07/06/2019 |
3.84
|
14,890 | 3.80 | 3.85 | 3.76 | 0 | 0 | 0 | |
06/06/2019 |
3.80
|
7,070 | 3.80 | 3.82 | 3.76 | 0 | 0 | 0 | |
05/06/2019 |
3.80
|
42,430 | 3.78 | 3.82 | 3.78 | 0 | 0 | 0 | |
04/06/2019 |
3.78
|
16,680 | 3.82 | 3.84 | 3.76 | 0 | 0 | 0 | |
03/06/2019 |
3.82
|
40,670 | 3.86 | 3.86 | 3.80 | 0 | 0 | 0 | |
31/05/2019 |
3.86
|
23,080 | 3.86 | 3.86 | 3.84 | 0 | 0 | 0 | |
30/05/2019 |
3.86
|
13,170 | 3.85 | 3.87 | 3.84 | 0 | 0 | 0 | |
29/05/2019 |
3.85
|
5,620 | 3.84 | 3.87 | 3.82 | 0 | 0 | 0 | |
28/05/2019 |
3.84
|
25,470 | 3.86 | 3.89 | 3.84 | 0 | 0 | 0 | |
27/05/2019 |
3.86
|
11,910 | 3.85 | 3.90 | 3.85 | 0 | 0 | 0 | |
24/05/2019 |
3.85
|
40,610 | 3.88 | 3.90 | 3.85 | 0 | 0 | 0 | |
23/05/2019 |
3.88
|
98,530 | 3.86 | 3.88 | 3.85 | 0 | 0 | 0 | |
22/05/2019 |
3.86
|
35,100 | 3.82 | 3.86 | 3.82 | 1,000 | 0 | 0.0 | |
21/05/2019 |
3.82
|
44,420 | 3.88 | 3.90 | 3.76 | 5,000 | 0 | 0.0 | |
20/05/2019 |
3.88
|
15,810 | 3.90 | 3.94 | 3.85 | 0 | 0 | 0 | |
17/05/2019 |
3.90
|
22,040 | 3.85 | 3.90 | 3.85 | 0 | 0 | 0 | |
16/05/2019 |
3.85
|
49,330 | 3.85 | 3.95 | 3.85 | 0 | 0 | 0 | |
15/05/2019 |
3.85
|
42,190 | 3.83 | 3.88 | 3.80 | 0 | 0 | 0 | |
14/05/2019 |
3.83
|
81,620 | 3.88 | 3.88 | 3.80 | 0 | 0 | 0 | |
13/05/2019 |
3.88
|
29,910 | 3.90 | 3.92 | 3.85 | 0 | 0 | 0 | |
10/05/2019 |
3.90
|
21,980 | 3.94 | 3.98 | 3.90 | 0 | 0 | 0 | |
09/05/2019 |
3.94
|
29,430 | 3.98 | 4.02 | 3.82 | 0 | 0 | 0 | |
08/05/2019 |
3.98
|
3,730 | 4.01 | 4.02 | 3.98 | 0 | 0 | 0 | |
07/05/2019 |
4.01
|
31,460 | 4.02 | 4.02 | 3.98 | 0 | 0 | 0 | |
06/05/2019 |
4.02
|
15,020 | 4.02 | 4.08 | 3.98 | 660 | 0 | 0.0 | |
03/05/2019 |
4.02
|
34,140 | 4.02 | 4.10 | 3.96 | 30 | 0 | 0.0 | |
02/05/2019 |
4.02
|
64,640 | 4.15 | 4.15 | 4.02 | 0 | 0 | 0 | |
26/04/2019 |
4.15
|
77,350 | 4.15 | 4.18 | 4.08 | 0 | 50,000 | -0.3 | |
25/04/2019 |
4.15
|
50,820 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 | |
24/04/2019 |
4.21
|
4,880 | 4.20 | 4.22 | 4.18 | 0 | 0 | 0 | |
23/04/2019 |
4.20
|
107,740 | 4.15 | 4.20 | 4.14 | 0 | 75,000 | -0.5 | |
22/04/2019 |
4.15
|
53,640 | 4.20 | 4.22 | 4.15 | 5,700 | 45,930 | -0.2 | |
19/04/2019 |
4.20
|
53,550 | 4.22 | 4.31 | 4.16 | 2,970 | 44,120 | -0.3 | |
18/04/2019 |
4.22
|
98,480 | 4.35 | 4.35 | 4.22 | 49,700 | 75,150 | -0.2 | |
17/04/2019 |
4.35
|
54,820 | 4.28 | 4.42 | 4.26 | 21,000 | 2,990 | 0.1 | |
16/04/2019 |
4.28
|
189,710 | 4.38 | 4.38 | 4.22 | 50,000 | 0 | 0.3 | |
12/04/2019 |
4.38
|
36,150 | 4.35 | 4.38 | 4.32 | 24,380 | 10,000 | 0.1 | |
11/04/2019 |
4.35
|
67,350 | 4.32 | 4.37 | 4.32 | 35,000 | 100 | 0.2 | |
10/04/2019 |
4.32
|
90,630 | 4.34 | 4.39 | 4.28 | 7,940 | 0 | 0.1 | |
09/04/2019 |
4.34
|
105,720 | 4.32 | 4.35 | 4.28 | 100 | 0 | 0.0 | |
08/04/2019 |
4.32
|
68,430 | 4.32 | 4.36 | 4.31 | 50 | 0 | 0.0 | |
05/04/2019 |
4.32
|
39,800 | 4.32 | 4.35 | 4.29 | 1,000 | 0 | 0.0 | |
04/04/2019 |
4.32
|
26,470 | 4.28 | 4.35 | 4.32 | 0 | 0 | 0 | |
03/04/2019 |
4.28
|
75,490 | 4.34 | 4.34 | 4.28 | 0 | 0 | 0 | |
02/04/2019 |
4.34
|
22,880 | 4.34 | 4.35 | 4.29 | 0 | 0 | 0 | |
01/04/2019 |
4.34
|
55,470 | 4.35 | 4.35 | 4.28 | 0 | 0 | 0 | |
29/03/2019 |
4.35
|
191,790 | 4.39 | 4.39 | 4.25 | 6,000 | 0 | 0.0 | |
28/03/2019 |
4.39
|
10,040 | 4.34 | 4.39 | 4.32 | 0 | 1,240 | -0.0 | |
27/03/2019 |
4.34
|
15,520 | 4.29 | 4.35 | 4.28 | 0 | 0 | 0 | |
26/03/2019 |
4.29
|
20,760 | 4.33 | 4.35 | 4.26 | 0 | 0 | 0 | |
25/03/2019 |
4.33
|
49,010 | 4.45 | 4.45 | 4.28 | 0 | 0 | 0 | |
22/03/2019 |
4.45
|
19,530 | 4.45 | 4.47 | 4.42 | 0 | 0 | 0 | |
21/03/2019 |
4.45
|
53,190 | 4.43 | 4.49 | 4.42 | 0 | 30 | -0.0 | |
20/03/2019 |
4.43
|
61,680 | 4.49 | 4.49 | 4.41 | 0 | 0 | 0 | |
19/03/2019 |
4.49
|
125,190 | 4.49 | 4.49 | 4.44 | 0 | 10 | -0 | |
18/03/2019 |
4.49
|
54,610 | 4.52 | 4.55 | 4.47 | 0 | 0 | 0 | |
15/03/2019 |
4.52
|
120,270 | 4.50 | 4.69 | 4.46 | 15,000 | 0 | 0.1 | |
14/03/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/03/2019 |
4.50
|
64,280 | 4.47 | 4.58 | 4.39 | 0 | 0 | 0 | |
13/03/2019 |
4.47
|
174,620 | 4.48 | 4.54 | 4.47 | 0 | 0 | 0 | |
12/03/2019 |
4.48
|
183,630 | 4.48 | 4.50 | 4.45 | 0 | 0 | 0 | |
11/03/2019 |
4.48
|
68,890 | 4.48 | 4.48 | 4.43 | 0 | 0 | 0 | |
08/03/2019 |
4.48
|
166,090 | 4.54 | 4.54 | 4.45 | 5,000 | 0 | 0.0 | |
07/03/2019 |
4.54
|
114,980 | 4.51 | 4.60 | 4.51 | 0 | 0 | 0 | |
06/03/2019 |
4.51
|
176,420 | 4.48 | 4.57 | 4.45 | 0 | 0 | 0 | |
05/03/2019 |
4.48
|
51,150 | 4.45 | 4.48 | 4.44 | 5,000 | 0 | 0.0 | |
04/03/2019 |
4.45
|
37,330 | 4.39 | 4.53 | 4.42 | 0 | 0 | 0 | |
01/03/2019 |
4.39
|
47,260 | 4.36 | 4.42 | 4.35 | 0 | 0 | 0 | |
28/02/2019 |
4.36
|
80,970 | 4.42 | 4.42 | 4.36 | 0 | 0 | 0 | |
27/02/2019 |
4.42
|
105,060 | 4.40 | 4.43 | 4.35 | 0 | 6,220 | -0.0 | |
26/02/2019 |
4.40
|
110,750 | 4.42 | 4.42 | 4.36 | 1,000 | 51,930 | -0.4 | |
25/02/2019 |
4.42
|
93,180 | 4.39 | 4.47 | 4.39 | 0 | 0 | 0 | |
22/02/2019 |
4.39
|
124,810 | 4.40 | 4.42 | 4.36 | 0 | 1,000 | -0.0 | |
21/02/2019 |
4.40
|
123,790 | 4.27 | 4.41 | 4.24 | 0 | 0 | 0 | |
20/02/2019 |
4.27
|
26,520 | 4.30 | 4.30 | 4.18 | 240 | 0 | 0.0 | |
19/02/2019 |
4.30
|
87,260 | 4.18 | 4.33 | 4.18 | 2,000 | 0 | 0.0 | |
18/02/2019 |
4.18
|
31,130 | 4.18 | 4.21 | 4.12 | 0 | 0 | 0 |