| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
3.17 | 33.26% | 7,550,000 | -2,100 | -0.0 |
9.50
13.90
12.70
|
|
2 tháng
(2024-09-16) |
3.30 | 35.18% | 8,578,300 | -2,400 | -0.0 |
9.38
13.90
12.70
|
|
3 tháng
(2024-08-16) |
3.09 | 32.16% | 9,648,200 | -2,400 | -0.0 |
9.33
13.90
12.70
|
|
6 tháng
(2024-05-20) |
3.14 | 32.83% | 20,426,900 | -10,996 | -0.1 |
9.33
13.90
12.70
|
|
12 tháng
(2023-11-20) |
4.23 | 49.86% | 29,100,000 | -294,799 | -2.8 |
8.28
13.90
12.70
|
|
24 tháng
(2022-11-25) |
6.88 | 118.13% | 58,440,800 | -417,605 | -3.6 |
5.82
13.90
12.70
|
|
36 tháng
(2021-11-30) |
-5.64 | -30.76% | 152,671,600 | -1,111,035 | -17.6 |
5.30
20.09
12.70
|
|
60 tháng
(2019-12-11) |
7.55 | 146.37% | 224,543,510 | -11,360,487 | -91.3 |
4.19
20.09
12.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2019 |
5.29
|
10,600 | 5.26 | 5.29 | 5.26 | 10,550 | 50 | 0.1 | |
| 10/04/2019 |
5.26
|
9,550 | 5.26 | 5.29 | 5.26 | 3,000 | 500 | 0.0 | |
| 09/04/2019 |
5.26
|
3,400 | 5.26 | 5.26 | 5.26 | 3,400 | 0 | 0.0 | |
| 08/04/2019 |
5.26
|
51,550 | 5.26 | 5.26 | 5.26 | 10,700 | 0 | 0.1 | |
| 05/04/2019 |
5.26
|
10,680 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 04/04/2019 |
5.26
|
10 | 5.29 | 5.29 | 5.26 | 0 | 0 | 0 | |
| 03/04/2019 |
5.29
|
8,720 | 5.29 | 5.29 | 5.29 | 8,700 | 0 | 0.1 | |
| 02/04/2019 |
5.29
|
8,720 | 5.29 | 5.41 | 5.29 | 10 | 100 | -0.0 | |
| 01/04/2019 |
5.29
|
13,840 | 5.24 | 5.29 | 5.26 | 0 | 0 | 0 | |
| 29/03/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 28/03/2019 |
5.24
|
2,190 | 5.26 | 5.26 | 5.21 | 2,070 | 0 | 0.0 | |
| 27/03/2019 |
5.26
|
2,140 | 5.16 | 5.26 | 5.16 | 30 | 0 | 0.0 | |
| 26/03/2019 |
5.16
|
11,740 | 5.24 | 5.26 | 5.16 | 10,400 | 100 | 0.1 | |
| 25/03/2019 |
5.24
|
12,160 | 5.24 | 5.24 | 5.13 | 10 | 0 | 0.0 | |
| 22/03/2019 |
5.24
|
10,100 | 5.24 | 5.24 | 5.18 | 10,030 | 0 | 0.1 | |
| 21/03/2019 |
5.24
|
10,440 | 5.21 | 5.24 | 5.21 | 0 | 2,520 | -0.0 | |
| 20/03/2019 |
5.21
|
3,000 | 5.21 | 5.21 | 5.16 | 2,000 | 1,000 | 0.0 | |
| 19/03/2019 |
5.21
|
2,810 | 5.16 | 5.21 | 5.16 | 1,310 | 1,490 | -0.0 | |
| 18/03/2019 |
5.16
|
11,000 | 5.11 | 5.18 | 5.16 | 8,400 | 0 | 0.1 | |
| 15/03/2019 |
5.11
|
9,400 | 5.16 | 5.18 | 5.11 | 6,850 | 0 | 0.1 | |
| 14/03/2019 |
5.16
|
2,530 | 5.21 | 5.21 | 5.11 | 520 | 0 | 0.0 | |
| 13/03/2019 |
5.21
|
6,360 | 5.21 | 5.21 | 5.11 | 6,140 | 0 | 0.1 | |
| 12/03/2019 |
5.21
|
30 | 5.16 | 5.26 | 5.21 | 20 | 0 | 0.0 | |
| 11/03/2019 |
5.16
|
53,160 | 5.24 | 5.26 | 5.11 | 17,840 | 50,510 | -0.3 | |
| 08/03/2019 |
5.24
|
48,680 | 5.24 | 5.29 | 5.11 | 44,580 | 40,010 | 0.0 | |
| 07/03/2019 |
5.24
|
84,550 | 5.08 | 5.24 | 5.08 | 550 | 40,640 | -0.4 | |
| 06/03/2019 |
5.08
|
49,850 | 5.08 | 5.10 | 5.06 | 7,000 | 46,750 | -0.4 | |
| 05/03/2019 |
5.08
|
38,120 | 5.10 | 5.10 | 5.01 | 19,300 | 14,090 | 0.1 | |
| 04/03/2019 |
5.10
|
18,300 | 5.11 | 5.11 | 5.06 | 4,500 | 8,840 | -0.0 | |
| 01/03/2019 |
5.11
|
11,550 | 5.10 | 5.11 | 5.06 | 9,500 | 11,530 | -0.0 | |
| 28/02/2019 |
5.10
|
5,210 | 5.06 | 5.10 | 5.06 | 0 | 5,000 | -0.0 | |
| 27/02/2019 |
5.06
|
3,610 | 5.06 | 5.06 | 5.06 | 3,500 | 3,000 | 0.0 | |
| 26/02/2019 |
5.06
|
12,090 | 5.08 | 5.08 | 5.06 | 9,300 | 12,000 | -0.0 | |
| 25/02/2019 |
5.08
|
20,720 | 5.07 | 5.11 | 5.06 | 15,220 | 17,000 | -0.0 | |
| 22/02/2019 |
5.07
|
38,820 | 5.10 | 5.11 | 5.06 | 25,350 | 31,350 | -0.1 | |
| 21/02/2019 |
5.10
|
79,030 | 5.11 | 5.11 | 5.06 | 56,420 | 75,000 | -0.2 | |
| 20/02/2019 |
5.11
|
3,210 | 5.10 | 5.11 | 5.10 | 2,030 | 0 | 0.0 | |
| 19/02/2019 |
5.10
|
22,550 | 5.10 | 5.11 | 5.10 | 19,500 | 15,000 | 0.0 | |
| 18/02/2019 |
5.10
|
20,230 | 5.11 | 5.16 | 5.06 | 17,510 | 360 | 0.2 | |
| 15/02/2019 |
5.11
|
2,720 | 5.16 | 5.16 | 5.11 | 2,500 | 0 | 0.0 | |
| 14/02/2019 |
5.16
|
5,500 | 5.16 | 5.16 | 5.11 | 3,500 | 480 | 0.0 | |
| 13/02/2019 |
5.16
|
19,230 | 5.11 | 5.16 | 5.11 | 17,510 | 17,220 | 0.0 | |
| 12/02/2019 |
5.11
|
12,050 | 5.18 | 5.18 | 5.11 | 6,000 | 10,000 | -0.0 | |
| 11/02/2019 |
5.18
|
12,950 | 5.16 | 5.21 | 5.10 | 8,270 | 11,550 | -0.0 | |
| 01/02/2019 |
5.16
|
9,550 | 5.11 | 5.16 | 5.10 | 2,090 | 6,080 | -0.0 | |
| 31/01/2019 |
5.11
|
1,500 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 30/01/2019 |
5.11
|
9,280 | 5.10 | 5.11 | 5.01 | 3,110 | 0 | 0.0 | |
| 29/01/2019 |
5.10
|
1,030 | 5.06 | 5.10 | 5.01 | 0 | 0 | 0 | |
| 28/01/2019 |
5.06
|
12,010 | 5.10 | 5.10 | 5.06 | 12,000 | 0 | 0.1 | |
| 25/01/2019 |
5.10
|
27,510 | 5.10 | 5.11 | 5.01 | 8,870 | 10,000 | -0.0 | |
| 24/01/2019 |
5.10
|
17,030 | 5.11 | 5.11 | 5.01 | 14,700 | 0 | 0.1 | |
| 23/01/2019 |
5.11
|
34,910 | 5.11 | 5.11 | 5.01 | 24,610 | 24,910 | -0.0 | |
| 22/01/2019 |
5.11
|
28,210 | 5.06 | 5.11 | 5.11 | 19,000 | 20,300 | -0.0 | |
| 21/01/2019 |
5.06
|
50,200 | 5.13 | 5.18 | 5.06 | 23,000 | 30,000 | -0.1 | |
| 18/01/2019 |
5.13
|
23,110 | 5.11 | 5.16 | 5.11 | 23,090 | 0 | 0.2 | |
| 17/01/2019 |
5.11
|
2,500 | 5.16 | 5.16 | 4.98 | 0 | 0 | 0 | |
| 16/01/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
| 15/01/2019 |
5.16
|
28,650 | 5.16 | 5.16 | 5.11 | 27,000 | 25,000 | 0.0 | |
| 14/01/2019 |
5.16
|
20,400 | 5.16 | 5.16 | 5.11 | 18,710 | 20,000 | -0.0 | |
| 11/01/2019 |
5.16
|
20,700 | 5.18 | 5.18 | 5.11 | 20,010 | 19,000 | 0.0 | |
| 10/01/2019 |
5.18
|
10,010 | 5.16 | 5.18 | 5.11 | 9,090 | 0 | 0.1 | |
| 09/01/2019 |
5.16
|
1,370 | 5.16 | 5.18 | 5.11 | 30 | 0 | 0.0 | |
| 08/01/2019 |
5.16
|
10,410 | 5.11 | 5.16 | 5.06 | 9,330 | 0 | 0.1 | |
| 07/01/2019 |
5.11
|
5,080 | 5.11 | 5.18 | 5.11 | 4,970 | 0 | 0.0 | |
| 04/01/2019 |
5.11
|
18,710 | 5.18 | 5.18 | 4.86 | 18,310 | 0 | 0.2 | |
| 03/01/2019 |
5.18
|
10,350 | 5.21 | 5.21 | 5.05 | 9,130 | 0 | 0.1 | |
| 02/01/2019 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 28/12/2018 |
5.21
|
1,530 | 5.21 | 5.21 | 5.13 | 1,510 | 0 | 0.0 | |
| 27/12/2018 |
5.21
|
1,020 | 5.21 | 5.21 | 5.13 | 10 | 0 | 0.0 | |
| 26/12/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 25/12/2018 |
5.21
|
7,060 | 5.11 | 5.24 | 5.11 | 7,040 | 0 | 0.1 | |
| 24/12/2018 |
5.11
|
16,700 | 5.24 | 5.24 | 5.11 | 8,550 | 7,970 | 0.0 | |
| 21/12/2018 |
5.24
|
6,070 | 5.21 | 5.24 | 5.13 | 840 | 0 | 0.0 | |
| 20/12/2018 |
5.21
|
1,010 | 5.29 | 5.29 | 5.13 | 10 | 0 | 0.0 | |
| 19/12/2018 |
5.29
|
40,010 | 5.31 | 5.31 | 5.11 | 18,010 | 0 | 0.2 | |
| 18/12/2018 |
5.31
|
50,030 | 5.36 | 5.41 | 5.11 | 9,940 | 0 | 0.1 | |
| 17/12/2018 |
5.36
|
2,580 | 5.44 | 5.44 | 5.18 | 2,430 | 0 | 0.0 | |
| 14/12/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 13/12/2018 |
5.44
|
10 | 5.36 | 5.44 | 5.44 | 10 | 0 | 0.0 | |
| 12/12/2018 |
5.36
|
18,900 | 5.36 | 5.36 | 5.31 | 8,920 | 10,770 | -0.0 | |
| 11/12/2018 |
5.36
|
4,210 | 5.36 | 5.36 | 5.31 | 2,510 | 1,510 | 0.0 | |
| 10/12/2018: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 10/12/2018 |
5.36
|
29,920 | 5.24 | 5.44 | 5.31 | 30 | 3,190 | -0.0 | |
| 07/12/2018 |
5.24
|
1,200 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 06/12/2018 |
5.24
|
120 | 5.24 | 5.24 | 5.24 | 0 | 100 | -0.0 | |
| 05/12/2018 |
5.24
|
28,870 | 5.26 | 5.26 | 5.16 | 18,800 | 0 | 0.2 | |
| 04/12/2018 |
5.26
|
1,620 | 5.26 | 5.28 | 5.26 | 1,010 | 0 | 0.0 | |
| 03/12/2018 |
5.26
|
47,210 | 5.21 | 5.26 | 5.21 | 30 | 100 | -0.0 | |
| 30/11/2018 |
5.21
|
3,330 | 5.21 | 5.24 | 5.19 | 3,320 | 10 | 0.0 | |
| 29/11/2018 |
5.21
|
39,780 | 5.19 | 5.21 | 5.19 | 5,900 | 0 | 0.1 | |
| 28/11/2018 |
5.19
|
14,010 | 5.21 | 5.21 | 5.19 | 8,100 | 0 | 0.1 | |
| 27/11/2018 |
5.21
|
13,510 | 5.19 | 5.24 | 5.14 | 10 | 100 | -0.0 | |
| 26/11/2018 |
5.19
|
29,310 | 5.11 | 5.21 | 5.11 | 1,220 | 0 | 0.0 | |
| 23/11/2018 |
5.11
|
11,820 | 5.11 | 5.16 | 5.11 | 0 | 0 | 0 | |
| 22/11/2018 |
5.11
|
7,310 | 5.09 | 5.11 | 5.01 | 10 | 200 | -0.0 | |
| 21/11/2018 |
5.09
|
1,150 | 5.11 | 5.11 | 4.96 | 10 | 0 | 0.0 | |
| 20/11/2018 |
5.11
|
3,870 | 5.04 | 5.11 | 5.01 | 0 | 0 | 0 | |
| 19/11/2018 |
5.04
|
6,530 | 5.06 | 5.06 | 4.99 | 6,520 | 0 | 0.1 | |
| 16/11/2018 |
5.06
|
890 | 5.06 | 5.06 | 4.99 | 190 | 0 | 0.0 | |
| 15/11/2018 |
5.06
|
1,500 | 5.06 | 5.06 | 5.06 | 0 | 40 | -0.0 | |
| 14/11/2018 |
5.06
|
58,730 | 5.01 | 5.09 | 5.01 | 10,010 | 0 | 0.1 | |