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) |
0.70 | 11.86% | 572,700 | 0 | 0 |
5.20
7.70
6.60
|
2 tháng
(2024-07-22) |
1 | 17.86% | 587,000 | 0 | 0 |
5.20
7.70
6.60
|
3 tháng
(2024-06-21) |
1 | 17.86% | 882,500 | 0 | 0 |
5.20
8.70
6.60
|
6 tháng
(2024-03-27) |
0.80 | 13.79% | 920,700 | 0 | 0 |
5.20
8.70
6.60
|
12 tháng
(2023-09-25) |
0.60 | 10% | 1,007,400 | 0 | 0 |
5.10
8.70
6.60
|
24 tháng
(2022-09-30) |
-0.40 | -5.71% | 1,446,403 | -100 | -0.0 |
5
9.80
6.60
|
36 tháng
(2021-10-05) |
-1.43 | -17.84% | 4,164,654 | -100 | -0.0 |
5
14.96
6.60
|
60 tháng
(2019-10-16) |
2.41 | 57.66% | 5,082,602 | -66,300 | -0.4 |
3.78
14.96
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/11/2018 |
4.66
|
1,300 | 4.66 | 4.66 | 4.66 | 1,000 | 0 | 0.0 | |
05/11/2018 |
4.66
|
1,000 | 4.45 | 4.66 | 4.66 | 0 | 0 | 0 | |
02/11/2018 |
4.45
|
400 | 4.66 | 4.66 | 4.45 | 300 | 0 | 0.0 | |
01/11/2018 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
31/10/2018 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
30/10/2018 |
4.66
|
1,000 | 4.66 | 4.66 | 4.66 | 1,000 | 0 | 0.0 | |
29/10/2018 |
4.66
|
1,000 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
26/10/2018 |
4.66
|
100 | 4.59 | 4.66 | 4.66 | 0 | 0 | 0 | |
25/10/2018 |
4.59
|
6,900 | 4.37 | 4.59 | 4.45 | 0 | 0 | 0 | |
24/10/2018 |
4.37
|
100 | 4.59 | 4.59 | 4.37 | 0 | 0 | 0 | |
23/10/2018 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
22/10/2018 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
19/10/2018 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
18/10/2018 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
17/10/2018 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
16/10/2018 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
15/10/2018 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
12/10/2018 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
11/10/2018 |
4.59
|
0 | 4.37 | 4.59 | 4.59 | 0 | 0 | 0 | |
10/10/2018 |
4.37
|
1,100 | 4.66 | 4.73 | 4.37 | 0 | 0 | 0 | |
09/10/2018 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
08/10/2018 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
05/10/2018 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
04/10/2018 |
4.66
|
100 | 5.38 | 5.38 | 4.66 | 0 | 100 | -0.0 | |
03/10/2018 |
5.38
|
2,000 | 5.38 | 5.38 | 5.38 | 2,000 | 0 | 0.0 | |
02/10/2018 |
5.38
|
1,400 | 5.45 | 5.45 | 5.38 | 1,400 | 0 | 0.0 | |
01/10/2018 |
5.45
|
700 | 5.45 | 5.45 | 5.45 | 700 | 0 | 0.0 | |
28/09/2018 |
5.45
|
1,600 | 5.74 | 5.74 | 5.45 | 900 | 0 | 0.0 | |
27/09/2018 |
5.74
|
900 | 5.74 | 5.74 | 5.74 | 900 | 0 | 0.0 | |
26/09/2018 |
5.74
|
11,400 | 5.74 | 5.74 | 5.74 | 10,500 | 0 | 0.1 | |
25/09/2018 |
5.74
|
1,400 | 5.74 | 5.95 | 5.09 | 0 | 100 | -0.0 | |
24/09/2018 |
5.74
|
7,200 | 6.02 | 6.02 | 5.74 | 6,800 | 0 | 0.1 | |
21/09/2018: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
21/09/2018 |
6.02
|
1,400 | 4.88 | 6.02 | 6.02 | 0 | 0 | 0 | |
20/09/2018 |
4.88
|
4,400 | 5.56 | 5.56 | 4.88 | 2,200 | 0 | 0.0 | |
19/09/2018 |
5.56
|
7,000 | 5.56 | 6.18 | 5.56 | 5,800 | 0 | 0.1 | |
18/09/2018 |
5.56
|
15,600 | 5.67 | 5.67 | 5.56 | 11,500 | 0 | 0.1 | |
17/09/2018 |
5.67
|
11,500 | 5.61 | 5.67 | 5.61 | 0 | 0 | 0 | |
14/09/2018 |
5.61
|
3,700 | 5.27 | 5.67 | 5.27 | 0 | 0 | 0 | |
13/09/2018 |
5.27
|
14,500 | 4.59 | 5.27 | 5.22 | 0 | 0 | 0 | |
12/09/2018 |
4.59
|
1,100 | 4.02 | 4.59 | 4.59 | 0 | 0 | 0 | |
11/09/2018 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
10/09/2018 |
4.02
|
600 | 4.19 | 4.19 | 4.02 | 0 | 0 | 0 | |
07/09/2018 |
4.19
|
0 | 4.54 | 4.19 | 4.19 | 0 | 0 | 0 | |
06/09/2018 |
4.54
|
1,200 | 4.54 | 4.54 | 4.14 | 0 | 0 | 0 | |
05/09/2018 |
4.54
|
400 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
04/09/2018 |
4.54
|
2,600 | 4.54 | 4.54 | 4.08 | 700 | 0 | 0.0 | |
31/08/2018 |
4.54
|
1,300 | 3.97 | 4.54 | 4.02 | 0 | 0 | 0 | |
30/08/2018 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
29/08/2018 |
3.97
|
100 | 4.54 | 4.54 | 3.97 | 0 | 100 | -0.0 | |
28/08/2018 |
4.54
|
2,300 | 4.54 | 4.54 | 4.54 | 2,300 | 0 | 0.0 | |
27/08/2018 |
4.54
|
2,300 | 3.97 | 4.54 | 4.54 | 0 | 0 | 0 | |
24/08/2018 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
23/08/2018 |
3.97
|
200 | 4.42 | 4.42 | 3.97 | 0 | 100 | -0.0 | |
22/08/2018 |
4.42
|
100 | 3.97 | 4.42 | 4.42 | 0 | 0 | 0 | |
21/08/2018 |
3.97
|
1,000 | 3.91 | 3.97 | 3.97 | 0 | 0 | 0 | |
20/08/2018 |
3.91
|
400 | 3.46 | 3.91 | 3.91 | 0 | 0 | 0 | |
17/08/2018 |
3.46
|
100 | 3.80 | 3.80 | 3.46 | 0 | 100 | -0.0 | |
16/08/2018 |
3.80
|
600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
15/08/2018 |
3.80
|
100 | 4.37 | 4.37 | 3.80 | 0 | 100 | -0.0 | |
14/08/2018 |
4.37
|
500 | 4.37 | 4.37 | 4.37 | 500 | 0 | 0.0 | |
13/08/2018 |
4.37
|
500 | 3.80 | 4.37 | 4.31 | 0 | 0 | 0 | |
10/08/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
09/08/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
08/08/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
07/08/2018 |
3.80
|
1,100 | 3.85 | 3.85 | 3.74 | 0 | 100 | -0.0 | |
06/08/2018 |
3.85
|
100 | 3.80 | 3.85 | 3.85 | 0 | 0 | 0 | |
03/08/2018 |
3.80
|
400 | 3.97 | 3.97 | 3.80 | 0 | 0 | 0 | |
02/08/2018 |
3.97
|
400 | 3.91 | 3.97 | 3.97 | 0 | 0 | 0 | |
01/08/2018 |
3.91
|
2,400 | 3.85 | 3.91 | 3.51 | 0 | 100 | -0.0 | |
31/07/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
30/07/2018 |
3.85
|
100 | 4.42 | 4.42 | 3.85 | 0 | 100 | -0.0 | |
27/07/2018 |
4.42
|
200 | 4.19 | 4.42 | 4.42 | 0 | 0 | 0 | |
26/07/2018 |
4.19
|
200 | 3.74 | 4.19 | 4.14 | 0 | 0 | 0 | |
25/07/2018 |
3.74
|
100 | 4.71 | 4.71 | 3.74 | 0 | 100 | -0.0 | |
24/07/2018 |
4.71
|
200 | 4.59 | 4.71 | 3.68 | 0 | 100 | -0.0 | |
23/07/2018 |
4.59
|
200 | 4.31 | 4.59 | 3.91 | 0 | 100 | -0.0 | |
20/07/2018 |
4.31
|
0 | 4.76 | 4.31 | 4.31 | 0 | 0 | 0 | |
19/07/2018 |
4.76
|
200 | 4.37 | 4.76 | 3.80 | 0 | 100 | -0.0 | |
18/07/2018 |
4.37
|
200 | 3.80 | 4.37 | 4.37 | 0 | 0 | 0 | |
17/07/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
16/07/2018 |
3.80
|
100 | 4.71 | 4.71 | 3.80 | 0 | 100 | -0.0 | |
13/07/2018 |
4.71
|
300 | 4.19 | 4.71 | 3.80 | 0 | 100 | -0.0 | |
12/07/2018 |
4.19
|
300 | 3.85 | 4.37 | 4.19 | 0 | 0 | 0 | |
11/07/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
10/07/2018 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
09/07/2018 |
3.85
|
100 | 4.48 | 4.48 | 3.85 | 0 | 100 | -0.0 | |
06/07/2018 |
4.48
|
100 | 4.25 | 4.48 | 4.48 | 0 | 0 | 0 | |
05/07/2018 |
4.25
|
1,000 | 4.02 | 4.31 | 3.57 | 0 | 100 | -0.0 | |
04/07/2018 |
4.02
|
700 | 3.97 | 4.02 | 4.02 | 0 | 0 | 0 | |
03/07/2018 |
3.97
|
2,100 | 3.97 | 4.42 | 3.97 | 400 | 0 | 0.0 | |
02/07/2018 |
3.97
|
100 | 4.48 | 4.48 | 3.97 | 0 | 100 | -0.0 | |
29/06/2018 |
4.48
|
0 | 4.71 | 4.48 | 4.48 | 0 | 0 | 0 | |
28/06/2018 |
4.71
|
300 | 4.71 | 4.71 | 4.08 | 0 | 100 | -0.0 | |
27/06/2018 |
4.71
|
700 | 4.76 | 4.76 | 4.14 | 0 | 100 | -0.0 | |
26/06/2018 |
4.76
|
300 | 4.99 | 4.99 | 4.08 | 0 | 100 | -0.0 | |
25/06/2018 |
4.99
|
300 | 5.16 | 5.16 | 4.14 | 0 | 100 | -0.0 | |
22/06/2018 |
5.16
|
300 | 4.71 | 5.22 | 3.97 | 0 | 100 | -0.0 | |
21/06/2018 |
4.71
|
700 | 4.76 | 4.76 | 3.85 | 0 | 100 | -0.0 | |
20/06/2018 |
4.76
|
200 | 4.54 | 4.76 | 3.91 | 0 | 100 | -0.0 | |
19/06/2018 |
4.54
|
0 | 4.42 | 4.54 | 4.54 | 0 | 0 | 0 |