| 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 | -2.33% | 84,800 | -30,000 | -0.3 |
8.30
9
8.40
|
|
2 tháng
(2024-07-22) |
-0.90 | -9.68% | 147,200 | -29,081 | -0.2 |
8.20
9.50
8.40
|
|
3 tháng
(2024-06-21) |
-5.70 | -40.43% | 775,100 | -30,781 | -0.3 |
8.20
14.80
8.40
|
|
6 tháng
(2024-03-25) |
-1.20 | -12.50% | 1,073,271 | -27,061 | -0.2 |
8.20
14.80
8.40
|
|
12 tháng
(2023-09-25) |
-1.76 | -17.32% | 1,546,402 | -84,224 | -0.7 |
7.74
14.80
8.40
|
|
24 tháng
(2022-09-30) |
-4.91 | -36.89% | 1,749,115 | -142,487 | -1.4 |
7.74
14.80
8.40
|
|
36 tháng
(2021-10-05) |
-3.99 | -32.21% | 2,699,261 | -139,557 | -1.3 |
7.74
25.55
8.40
|
|
60 tháng
(2019-10-16) |
4.16 | 98.15% | 4,368,673 | -145,381 | -0.9 |
3.89
25.55
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/07/2019 |
5.09
|
10 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 10/07/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 09/07/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 08/07/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 05/07/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 04/07/2019 |
5.09
|
1,000 | 5.09 | 5.09 | 5.09 | 0 | 1,000 | -0.0 | |
| 03/07/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 02/07/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 01/07/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 28/06/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 27/06/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 26/06/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 25/06/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 24/06/2019 |
5.09
|
56 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 21/06/2019 |
5.09
|
5,050 | 5.02 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 20/06/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 19/06/2019 |
5.02
|
20 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 18/06/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 17/06/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 14/06/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 13/06/2019 |
5.02
|
3,320 | 5.51 | 5.51 | 5.02 | 0 | 0 | 0 | |
| 12/06/2019 |
5.51
|
18,900 | 5.02 | 5.51 | 5.16 | 0 | 500 | -0.0 | |
| 11/06/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 10/06/2019 |
5.02
|
300 | 5.16 | 5.16 | 5.02 | 0 | 0 | 0 | |
| 07/06/2019 |
5.16
|
100 | 5.09 | 5.16 | 5.16 | 0 | 0 | 0 | |
| 06/06/2019 |
5.09
|
2,700 | 5.02 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 05/06/2019 |
5.02
|
100 | 4.88 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 04/06/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 03/06/2019 |
4.88
|
1,100 | 5.02 | 5.02 | 4.88 | 0 | 0 | 0 | |
| 31/05/2019 |
5.02
|
296 | 5.02 | 5.02 | 5.02 | 0 | 200 | -0.0 | |
| 30/05/2019 |
5.02
|
300 | 4.88 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 29/05/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 28/05/2019 |
4.88
|
100 | 5.02 | 5.02 | 4.88 | 0 | 0 | 0 | |
| 27/05/2019 |
5.02
|
38 | 5.02 | 5.02 | 5.02 | 10 | 0 | 0.0 | |
| 24/05/2019 |
5.02
|
1,325 | 4.88 | 5.02 | 4.88 | 0 | 0 | 0 | |
| 23/05/2019 |
4.88
|
1,000 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 22/05/2019 |
4.88
|
1,118 | 4.80 | 4.95 | 4.88 | 10 | 0 | 0 | |
| 21/05/2019 |
4.80
|
3,260 | 4.73 | 4.95 | 4.66 | 0 | 0 | 0 | |
| 20/05/2019 |
4.73
|
400 | 4.95 | 4.95 | 4.73 | 0 | 0 | 0 | |
| 17/05/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 16/05/2019 |
4.95
|
500 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 15/05/2019 |
4.95
|
26,700 | 5.16 | 5.37 | 4.95 | 0 | 5,000 | -0.0 | |
| 14/05/2019 |
5.16
|
10,400 | 5.16 | 5.16 | 4.95 | 9,000 | 10,000 | -0.0 | |
| 13/05/2019 |
5.16
|
6,200 | 5.16 | 5.23 | 5.16 | 5,200 | 0 | 0.0 | |
| 10/05/2019 |
5.16
|
100 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
| 09/05/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
| 08/05/2019 |
5.16
|
5,600 | 5.09 | 5.16 | 5.09 | 0 | 5,400 | -0.0 | |
| 07/05/2019 |
5.09
|
1,810 | 5.09 | 5.09 | 5.09 | 10 | 0 | 0.0 | |
| 06/05/2019 |
5.09
|
14,100 | 5.23 | 5.23 | 4.95 | 10,800 | 11,100 | -0.0 | |
| 03/05/2019 |
5.23
|
15 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 02/05/2019 |
5.23
|
3,000 | 5.16 | 5.23 | 5.16 | 0 | 0 | 0 | |
| 26/04/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
| 25/04/2019 |
5.16
|
1,200 | 5.16 | 5.30 | 5.16 | 0 | 0 | 0 | |
| 24/04/2019 |
5.16
|
560 | 5.37 | 5.37 | 5.16 | 0 | 0 | 0 | |
| 23/04/2019 |
5.37
|
160 | 5.30 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 22/04/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 19/04/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 18/04/2019 |
5.30
|
100 | 5.44 | 5.44 | 5.30 | 0 | 0 | 0 | |
| 17/04/2019 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 16/04/2019 |
5.44
|
5,000 | 5.51 | 5.51 | 5.44 | 0 | 0 | 0 | |
| 12/04/2019 |
5.51
|
300 | 5.58 | 5.58 | 5.51 | 0 | 0 | 0 | |
| 11/04/2019 |
5.58
|
100 | 5.44 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 10/04/2019 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 09/04/2019 |
5.44
|
10,500 | 5.44 | 5.44 | 5.09 | 0 | 0 | 0 | |
| 08/04/2019 |
5.44
|
5 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 05/04/2019 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 04/04/2019 |
5.44
|
8 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 03/04/2019 |
5.44
|
900 | 5.37 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 02/04/2019 |
5.37
|
1,000 | 5.44 | 5.44 | 5.30 | 0 | 0 | 0 | |
| 01/04/2019 |
5.44
|
700 | 5.58 | 5.58 | 5.44 | 0 | 0 | 0 | |
| 29/03/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 28/03/2019 |
5.58
|
100 | 5.51 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 27/03/2019 |
5.51
|
300 | 5.65 | 5.65 | 5.51 | 0 | 0 | 0 | |
| 26/03/2019 |
5.65
|
500 | 5.44 | 5.65 | 5.44 | 100 | 0 | 0.0 | |
| 25/03/2019 |
5.44
|
506 | 5.72 | 5.72 | 5.44 | 0 | 0 | 0 | |
| 22/03/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 22/03/2019 |
5.72
|
5,500 | 5.58 | 5.72 | 5.44 | 3,000 | 1,300 | 0.0 | |
| 21/03/2019 |
5.58
|
1,010 | 5.52 | 5.58 | 5.58 | 500 | 0 | 0.0 | |
| 20/03/2019 |
5.52
|
800 | 5.58 | 5.77 | 5.52 | 0 | 100 | -0.0 | |
| 19/03/2019 |
5.58
|
9,108 | 5.65 | 5.65 | 5.58 | 0 | 0 | 0 | |
| 18/03/2019 |
5.65
|
7,600 | 5.52 | 5.71 | 5.52 | 0 | 0 | 0 | |
| 15/03/2019 |
5.52
|
921 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 14/03/2019 |
5.52
|
13,400 | 5.13 | 5.65 | 5.39 | 6,000 | 0 | 0.1 | |
| 13/03/2019 |
5.13
|
210 | 5.07 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 12/03/2019 |
5.07
|
6,526 | 5.26 | 5.26 | 5.07 | 0 | 0 | 0 | |
| 11/03/2019 |
5.26
|
1,100 | 5.45 | 5.45 | 5.26 | 0 | 0 | 0 | |
| 08/03/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 07/03/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 06/03/2019 |
5.45
|
5,010 | 5.45 | 5.45 | 5.39 | 0 | 0 | 0 | |
| 05/03/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 04/03/2019 |
5.45
|
14,262 | 5.07 | 5.45 | 5.07 | 0 | 3,900 | -0.0 | |
| 01/03/2019 |
5.07
|
2,329 | 5.07 | 5.13 | 5.07 | 0 | 30 | -0.0 | |
| 28/02/2019 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 27/02/2019 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 26/02/2019 |
5.07
|
2,530 | 5.33 | 5.33 | 5.07 | 0 | 0 | 0 | |
| 25/02/2019 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 22/02/2019 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 21/02/2019 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 20/02/2019 |
5.33
|
12 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 19/02/2019 |
5.33
|
12 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 18/02/2019 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |