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) |
-1.70 | -15.32% | 724,700 | 57,500 | 0.6 |
9.40
11.10
9.50
|
2 tháng
(2024-07-22) |
-2.40 | -20.34% | 1,124,400 | 63,100 | 0.7 |
9.40
12
9.50
|
3 tháng
(2024-06-24) |
-3.30 | -25.98% | 2,074,700 | 64,100 | 0.7 |
9.40
12.70
9.50
|
6 tháng
(2024-03-25) |
-1.70 | -15.32% | 4,604,500 | 134,300 | 1.3 |
9.40
12.70
9.50
|
12 tháng
(2023-09-26) |
-2.90 | -23.58% | 5,740,400 | 136,300 | 1.4 |
9.40
13.70
9.50
|
24 tháng
(2022-10-03) |
-5.40 | -36.49% | 7,169,323 | 147,403 | 1.5 |
9.40
16.40
9.50
|
36 tháng
(2021-10-06) |
-5.72 | -37.82% | 9,949,563 | 153,003 | 1.5 |
9.40
20.72
9.50
|
60 tháng
(2019-10-17) |
4.33 | 85.23% | 12,388,819 | 149,003 | 1.3 |
4.92
20.72
9.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/01/2019 |
4.47
|
600 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
08/01/2019 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
07/01/2019 |
4.47
|
300 | 4.84 | 4.84 | 4.47 | 0 | 0 | 0 | |
04/01/2019 |
4.84
|
600 | 4.62 | 4.84 | 4.33 | 0 | 0 | 0 | |
03/01/2019 |
4.62
|
100 | 5.27 | 5.27 | 4.62 | 0 | 0 | 0 | |
02/01/2019 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
28/12/2018 |
5.27
|
5,070 | 4.62 | 5.27 | 4.62 | 0 | 0 | 0 | |
27/12/2018 |
4.62
|
0 | 4.98 | 4.62 | 4.62 | 0 | 0 | 0 | |
26/12/2018 |
4.98
|
6,088 | 4.26 | 4.98 | 4.33 | 0 | 0 | 0 | |
25/12/2018 |
4.26
|
1,800 | 4.33 | 4.84 | 4.26 | 0 | 0 | 0 | |
24/12/2018 |
4.33
|
4,000 | 4.98 | 4.98 | 4.26 | 0 | 0 | 0 | |
21/12/2018 |
4.98
|
200 | 4.76 | 4.98 | 4.98 | 0 | 0 | 0 | |
20/12/2018 |
4.76
|
100 | 4.62 | 4.76 | 4.76 | 0 | 0 | 0 | |
19/12/2018 |
4.62
|
200 | 4.33 | 4.62 | 4.62 | 0 | 0 | 0 | |
18/12/2018 |
4.33
|
1,200 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
17/12/2018 |
4.33
|
1,000 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
14/12/2018 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
13/12/2018 |
4.33
|
300 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
12/12/2018 |
4.33
|
800 | 4.33 | 4.47 | 4.26 | 0 | 0 | 0 | |
11/12/2018 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
10/12/2018 |
4.33
|
0 | 4.26 | 4.33 | 4.33 | 0 | 0 | 0 | |
07/12/2018 |
4.26
|
800 | 4.26 | 4.69 | 4.26 | 0 | 0 | 0 | |
06/12/2018 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
05/12/2018 |
4.26
|
0 | 4.55 | 4.26 | 4.26 | 0 | 0 | 0 | |
04/12/2018 |
4.55
|
4,972 | 4.47 | 4.55 | 3.97 | 0 | 0 | 0 | |
03/12/2018 |
4.47
|
1,300 | 4.47 | 4.47 | 4.40 | 0 | 0 | 0 | |
30/11/2018 |
4.47
|
2,000 | 4.55 | 4.62 | 4.47 | 0 | 0 | 0 | |
29/11/2018 |
4.55
|
200 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
28/11/2018 |
4.55
|
600 | 4.55 | 4.55 | 4.40 | 0 | 0 | 0 | |
27/11/2018 |
4.55
|
0 | 4.40 | 4.55 | 4.55 | 0 | 0 | 0 | |
26/11/2018 |
4.40
|
2,800 | 4.55 | 4.55 | 4.40 | 0 | 0 | 0 | |
23/11/2018 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
22/11/2018 |
4.55
|
200 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
21/11/2018 |
4.55
|
2,000 | 4.47 | 4.98 | 4.55 | 0 | 0 | 0 | |
20/11/2018 |
4.47
|
1,300 | 4.55 | 4.55 | 4.47 | 0 | 0 | 0 | |
19/11/2018 |
4.55
|
300 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
16/11/2018 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
15/11/2018 |
4.55
|
10,700 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
14/11/2018 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
13/11/2018 |
4.55
|
2 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
12/11/2018 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
09/11/2018 |
4.55
|
100 | 4.69 | 4.69 | 4.55 | 0 | 0 | 0 | |
08/11/2018 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
07/11/2018 |
4.69
|
200 | 4.98 | 4.98 | 4.69 | 0 | 0 | 0 | |
06/11/2018 |
4.98
|
100 | 4.55 | 4.98 | 4.98 | 0 | 0 | 0 | |
05/11/2018 |
4.55
|
2,300 | 4.98 | 4.98 | 4.55 | 0 | 0 | 0 | |
02/11/2018 |
4.98
|
300 | 4.55 | 4.98 | 4.62 | 0 | 0 | 0 | |
01/11/2018 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
31/10/2018 |
4.55
|
200 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
30/10/2018 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
29/10/2018 |
4.55
|
200 | 4.91 | 4.91 | 4.55 | 0 | 0 | 0 | |
26/10/2018 |
4.91
|
5,200 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
25/10/2018 |
4.91
|
5,000 | 4.55 | 4.91 | 4.91 | 0 | 0 | 0 | |
24/10/2018 |
4.55
|
2,188 | 5.20 | 5.20 | 4.55 | 0 | 0 | 0 | |
23/10/2018 |
5.20
|
100 | 4.76 | 5.20 | 5.20 | 0 | 0 | 0 | |
22/10/2018 |
4.76
|
200 | 5.20 | 5.20 | 4.76 | 0 | 0 | 0 | |
19/10/2018 |
5.20
|
4,000 | 4.98 | 5.20 | 5.12 | 0 | 0 | 0 | |
18/10/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
17/10/2018 |
4.98
|
100 | 4.47 | 4.98 | 4.98 | 0 | 0 | 0 | |
16/10/2018 |
4.47
|
500 | 4.98 | 4.98 | 4.47 | 0 | 0 | 0 | |
15/10/2018 |
4.98
|
600 | 4.69 | 4.98 | 4.98 | 0 | 0 | 0 | |
12/10/2018 |
4.69
|
200 | 4.91 | 4.91 | 4.69 | 0 | 0 | 0 | |
11/10/2018 |
4.91
|
0 | 4.84 | 4.91 | 4.91 | 0 | 0 | 0 | |
10/10/2018 |
4.84
|
1,600 | 4.84 | 4.98 | 4.84 | 0 | 0 | 0 | |
09/10/2018 |
4.84
|
4,200 | 4.76 | 4.84 | 4.19 | 0 | 0 | 0 | |
08/10/2018 |
4.76
|
1,200 | 5.05 | 5.05 | 4.69 | 0 | 0 | 0 | |
05/10/2018 |
5.05
|
2,420 | 5.05 | 5.05 | 4.47 | 0 | 0 | 0 | |
04/10/2018 |
5.05
|
200 | 4.76 | 5.05 | 4.91 | 0 | 0 | 0 | |
03/10/2018 |
4.76
|
3,000 | 4.84 | 4.84 | 4.76 | 0 | 0 | 0 | |
02/10/2018 |
4.84
|
3,000 | 4.76 | 5.12 | 4.76 | 0 | 0 | 0 | |
01/10/2018 |
4.76
|
1,700 | 4.76 | 4.76 | 4.69 | 0 | 0 | 0 | |
28/09/2018 |
4.76
|
700 | 4.76 | 4.76 | 4.62 | 0 | 0 | 0 | |
27/09/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
26/09/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
25/09/2018 |
4.76
|
300 | 4.55 | 4.76 | 4.76 | 0 | 0 | 0 | |
24/09/2018 |
4.55
|
100 | 5.20 | 5.20 | 4.55 | 0 | 0 | 0 | |
21/09/2018 |
5.20
|
1,500 | 4.98 | 5.20 | 5.05 | 0 | 0 | 0 | |
20/09/2018 |
4.98
|
300 | 4.76 | 4.98 | 4.98 | 0 | 0 | 0 | |
19/09/2018 |
4.76
|
2,324 | 4.69 | 4.76 | 4.69 | 0 | 0 | 0 | |
18/09/2018 |
4.69
|
800 | 5.05 | 5.05 | 4.62 | 0 | 0 | 0 | |
17/09/2018 |
5.05
|
5,100 | 4.98 | 5.05 | 4.69 | 0 | 0 | 0 | |
14/09/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
13/09/2018 |
4.98
|
100 | 4.62 | 4.98 | 4.98 | 0 | 0 | 0 | |
12/09/2018 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
11/09/2018 |
4.62
|
100 | 4.69 | 4.69 | 4.62 | 100 | 0 | 0 | |
10/09/2018 |
4.69
|
312 | 4.98 | 4.98 | 4.55 | 0 | 0 | 0 | |
07/09/2018: Cổ tức tiền mặt tỉ lệ: 2.97% | |||||||||
07/09/2018 |
4.98
|
600 | 4.84 | 4.98 | 4.98 | 0 | 0 | 0 | |
06/09/2018 |
4.84
|
300 | 4.84 | 4.84 | 4.42 | 0 | 0 | 0 | |
05/09/2018 |
4.84
|
1,000 | 4.49 | 4.84 | 3.94 | 0 | 0 | 0 | |
04/09/2018 |
4.49
|
500 | 4.42 | 4.49 | 4.42 | 0 | 0 | 0 | |
31/08/2018 |
4.42
|
403 | 4.35 | 4.42 | 4.22 | 0 | 0 | 0 | |
30/08/2018 |
4.35
|
61 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
29/08/2018 |
4.35
|
200 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
28/08/2018 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
27/08/2018 |
4.35
|
1,000 | 4.28 | 4.35 | 4.35 | 0 | 0 | 0 | |
24/08/2018 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
23/08/2018 |
4.28
|
1,000 | 4.49 | 4.49 | 4.28 | 0 | 0 | 0 | |
22/08/2018 |
4.49
|
500 | 4.28 | 4.49 | 4.49 | 500 | 0 | 0.0 | |
21/08/2018 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
20/08/2018 |
4.28
|
1,000 | 4.56 | 4.56 | 4.28 | 0 | 0 | 0 |