Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.30 | 5.45% | 104,100 | 200 | 0.0 |
5.50
6.50
5.60
|
2 tháng
(2024-07-22) |
-0.90 | -13.43% | 149,200 | 200 | 0.0 |
5.50
7.10
5.60
|
3 tháng
(2024-06-20) |
-0.40 | -6.45% | 691,000 | -400 | -0.0 |
5.50
7.10
5.60
|
6 tháng
(2024-03-22) |
0.90 | 18.37% | 1,038,006 | -3,400 | -0.0 |
4.60
7.10
5.60
|
12 tháng
(2023-09-25) |
0.50 | 9.43% | 2,721,290 | -1,800 | -0.0 |
4.60
7.10
5.60
|
24 tháng
(2022-09-29) |
1.90 | 48.72% | 14,658,299 | 8,500 | 0.0 |
3
7.10
5.60
|
36 tháng
(2021-10-04) |
-1.30 | -18.31% | 39,688,431 | -58,200 | -0.3 |
3
10.20
5.60
|
60 tháng
(2019-10-15) |
2.97 | 104.79% | 86,230,088 | 29,700 | -0.2 |
2.30
10.20
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
3.45
|
306,500 | 3.36 | 3.53 | 3.36 | 100 | 0 | 0.0 | |
17/09/2018 |
3.36
|
428,000 | 3.53 | 3.61 | 3.36 | 0 | 0 | 0 | |
14/09/2018 |
3.53
|
80,600 | 3.61 | 3.61 | 3.45 | 0 | 0 | 0 | |
13/09/2018 |
3.61
|
176,000 | 3.45 | 3.69 | 3.36 | 0 | 0 | 0 | |
12/09/2018 |
3.45
|
523,700 | 3.61 | 3.69 | 3.45 | 0 | 0 | 0 | |
11/09/2018 |
3.61
|
398,400 | 3.53 | 3.69 | 3.36 | 100 | 0 | 0.0 | |
10/09/2018 |
3.53
|
204,690 | 3.69 | 3.77 | 3.53 | 0 | 0 | 0 | |
07/09/2018 |
3.69
|
907,010 | 3.36 | 3.69 | 3.28 | 0 | 0 | 0 | |
06/09/2018 |
3.36
|
1,050,844 | 3.12 | 3.36 | 3.12 | 0 | 0 | 0 | |
05/09/2018 |
3.12
|
411,300 | 3.36 | 3.36 | 3.12 | 0 | 0 | 0 | |
04/09/2018 |
3.36
|
77,310 | 3.36 | 3.45 | 3.28 | 0 | 0 | 0 | |
31/08/2018 |
3.36
|
58,700 | 3.20 | 3.45 | 3.28 | 0 | 0 | 0 | |
30/08/2018 |
3.20
|
269,220 | 3.28 | 3.36 | 3.12 | 0 | 0 | 0 | |
29/08/2018 |
3.28
|
45,613 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 | |
28/08/2018 |
3.36
|
62,100 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 | |
27/08/2018 |
3.36
|
93,100 | 3.20 | 3.36 | 3.28 | 4,700 | 0 | 0.0 | |
24/08/2018 |
3.20
|
55,800 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 | |
23/08/2018 |
3.20
|
47,400 | 3.20 | 3.28 | 3.12 | 0 | 0 | 0 | |
22/08/2018 |
3.20
|
120,600 | 3.12 | 3.20 | 3.12 | 5,300 | 0 | 0.0 | |
21/08/2018 |
3.12
|
96,600 | 3.28 | 3.28 | 3.12 | 0 | 0 | 0 | |
20/08/2018 |
3.28
|
65,500 | 3.28 | 3.28 | 3.12 | 0 | 0 | 0 | |
17/08/2018 |
3.28
|
52,200 | 3.12 | 3.28 | 3.12 | 0 | 0 | 0 | |
16/08/2018 |
3.12
|
156,550 | 3.20 | 3.20 | 3.04 | 0 | 0 | 0 | |
15/08/2018 |
3.20
|
75,400 | 3.28 | 3.36 | 3.20 | 0 | 0 | 0 | |
14/08/2018 |
3.28
|
62,100 | 3.28 | 3.36 | 3.20 | 0 | 0 | 0 | |
13/08/2018 |
3.28
|
126,517 | 3.20 | 3.45 | 3.12 | 0 | 0 | 0 | |
10/08/2018 |
3.20
|
178,800 | 3.28 | 3.36 | 3.12 | 0 | 0 | 0 | |
09/08/2018 |
3.28
|
99,603 | 3.45 | 3.45 | 3.20 | 0 | 0 | 0 | |
08/08/2018 |
3.45
|
283,100 | 3.77 | 3.86 | 3.45 | 0 | 0 | 0 | |
07/08/2018 |
3.77
|
444,900 | 3.45 | 3.77 | 3.61 | 0 | 0 | 0 | |
06/08/2018 |
3.45
|
199,000 | 3.20 | 3.45 | 3.28 | 0 | 0 | 0 | |
03/08/2018 |
3.20
|
133,000 | 3.04 | 3.20 | 3.04 | 0 | 0 | 0 | |
02/08/2018 |
3.04
|
191,730 | 2.95 | 3.12 | 2.87 | 0 | 0 | 0 | |
01/08/2018 |
2.95
|
151,300 | 3.04 | 3.12 | 2.95 | 0 | 0 | 0 | |
31/07/2018 |
3.04
|
93,300 | 3.04 | 3.20 | 2.95 | 0 | 0 | 0 | |
30/07/2018 |
3.04
|
318,500 | 3.28 | 3.45 | 2.95 | 0 | 0 | 0 | |
27/07/2018 |
3.28
|
232,700 | 3.20 | 3.36 | 3.12 | 0 | 0 | 0 | |
26/07/2018 |
3.20
|
146,700 | 3.36 | 3.53 | 3.12 | 0 | 0 | 0 | |
25/07/2018 |
3.36
|
314,800 | 3.69 | 3.77 | 3.36 | 0 | 0 | 0 | |
24/07/2018 |
3.69
|
296,100 | 4.02 | 4.02 | 3.69 | 0 | 0 | 0 | |
23/07/2018 |
4.02
|
111,200 | 3.94 | 4.27 | 3.86 | 0 | 0 | 0 | |
20/07/2018 |
3.94
|
51,400 | 4.27 | 4.27 | 3.94 | 0 | 0 | 0 | |
19/07/2018 |
4.27
|
1,790,800 | 4.02 | 4.35 | 3.69 | 0 | 0 | 0 | |
18/07/2018 |
4.02
|
1,663,810 | 4.02 | 4.02 | 3.69 | 0 | 0 | 0 | |
17/07/2018 |
4.02
|
427,010 | 4.43 | 4.43 | 4.02 | 0 | 0 | 0 | |
16/07/2018 |
4.43
|
632,300 | 4.92 | 4.92 | 4.43 | 0 | 0 | 0 | |
13/07/2018 |
4.92
|
574,330 | 4.84 | 5.25 | 4.43 | 0 | 0 | 0 | |
12/07/2018: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
12/07/2018 |
4.84
|
389,300 | 5.50 | 5.50 | 4.59 | 0 | 0 | 0 | |
11/07/2018 |
5.50
|
870,000 | 5.81 | 6.05 | 5.26 | 0 | 0 | 0 | |
10/07/2018 |
5.81
|
1,482,980 | 5.34 | 5.81 | 4.86 | 0 | 0 | 0 | |
09/07/2018 |
5.34
|
1,017,200 | 5.66 | 5.66 | 5.10 | 0 | 0 | 0 | |
06/07/2018 |
5.66
|
536,630 | 5.81 | 5.81 | 5.26 | 0 | 0 | 0 | |
05/07/2018 |
5.81
|
236,200 | 5.89 | 5.97 | 5.34 | 0 | 0 | 0 | |
04/07/2018 |
5.89
|
28,500 | 6.05 | 6.05 | 5.66 | 0 | 0 | 0 | |
03/07/2018 |
6.05
|
134,500 | 5.73 | 6.05 | 5.18 | 0 | 0 | 0 | |
02/07/2018 |
5.73
|
177,264 | 6.29 | 6.29 | 5.73 | 0 | 0 | 0 | |
29/06/2018 |
6.29
|
651,600 | 6.93 | 7.17 | 6.29 | 0 | 0 | 0 | |
28/06/2018 |
6.93
|
372,800 | 7.01 | 7.17 | 6.37 | 0 | 0 | 0 | |
27/06/2018 |
7.01
|
691,200 | 6.37 | 7.01 | 5.73 | 0 | 0 | 0 | |
26/06/2018 |
6.37
|
1,150,210 | 7.01 | 7.01 | 6.37 | 0 | 0 | 0 | |
25/06/2018 |
7.01
|
412,900 | 7.09 | 7.09 | 6.45 | 0 | 0 | 0 | |
22/06/2018 |
7.09
|
814,400 | 7.57 | 7.65 | 6.85 | 0 | 0 | 0 | |
21/06/2018 |
7.57
|
468,150 | 7.33 | 7.97 | 6.61 | 0 | 0 | 0 | |
20/06/2018 |
7.33
|
413,600 | 7.41 | 7.57 | 6.69 | 0 | 0 | 0 | |
19/06/2018 |
7.41
|
326,500 | 7.81 | 7.97 | 7.09 | 0 | 0 | 0 | |
18/06/2018 |
7.81
|
769,200 | 7.17 | 7.89 | 6.93 | 0 | 0 | 0 | |
15/06/2018 |
7.17
|
97,700 | 7.97 | 8.04 | 7.17 | 0 | 0 | 0 | |
14/06/2018 |
7.97
|
489,300 | 8.44 | 8.52 | 7.65 | 0 | 0 | 0 | |
13/06/2018 |
8.44
|
761,530 | 8.52 | 8.60 | 7.73 | 0 | 0 | 0 | |
12/06/2018 |
8.52
|
684,000 | 8.36 | 8.84 | 8.36 | 0 | 0 | 0 | |
11/06/2018 |
8.36
|
607,000 | 7.65 | 8.36 | 6.93 | 0 | 0 | 0 | |
08/06/2018 |
7.65
|
533,500 | 8.44 | 8.44 | 7.65 | 0 | 0 | 0 | |
07/06/2018 |
8.44
|
728,200 | 9.32 | 9.40 | 8.44 | 0 | 0 | 0 | |
06/06/2018 |
9.32
|
758,300 | 10.35 | 10.43 | 9.32 | 0 | 0 | 0 | |
05/06/2018 |
10.35
|
1,047,400 | 9.80 | 10.35 | 8.84 | 0 | 0 | 0 | |
04/06/2018 |
9.80
|
489,100 | 10.83 | 10.83 | 9.80 | 0 | 0 | 0 | |
01/06/2018 |
10.83
|
664,500 | 12.03 | 13.22 | 10.83 | 0 | 0 | 0 | |
31/05/2018 |
12.03
|
772,700 | 11.07 | 12.11 | 10.04 | 0 | 0 | 0 | |
30/05/2018 |
11.07
|
726,710 | 11.55 | 11.79 | 10.43 | 0 | 0 | 0 | |
29/05/2018 |
11.55
|
465,500 | 10.75 | 11.55 | 10.35 | 0 | 0 | 0 | |
28/05/2018 |
10.75
|
644,050 | 11.87 | 12.19 | 10.75 | 0 | 0 | 0 | |
25/05/2018 |
11.87
|
600,400 | 12.03 | 12.19 | 10.83 | 0 | 0 | 0 | |
24/05/2018 |
12.03
|
523,600 | 13.30 | 13.30 | 12.03 | 0 | 0 | 0 | |
23/05/2018 |
13.30
|
322,200 | 13.70 | 13.70 | 12.35 | 0 | 0 | 0 | |
22/05/2018 |
13.70
|
817,800 | 13.94 | 14.02 | 12.58 | 300 | 0 | 0.0 | |
21/05/2018 |
13.94
|
245,900 | 13.38 | 13.94 | 13.30 | 0 | 0 | 0 | |
18/05/2018 |
13.38
|
388,800 | 12.35 | 13.38 | 11.95 | 0 | 0 | 0 | |
17/05/2018 |
12.35
|
687,700 | 13.06 | 13.30 | 11.79 | 0 | 0 | 0 | |
16/05/2018 |
13.06
|
463,500 | 14.50 | 14.50 | 13.06 | 0 | 0 | 0 | |
15/05/2018 |
14.50
|
401,400 | 15.21 | 15.29 | 13.70 | 0 | 0 | 0 | |
14/05/2018 |
15.21
|
838,700 | 13.86 | 15.21 | 12.51 | 0 | 0 | 0 | |
11/05/2018 |
13.86
|
450,400 | 15.37 | 15.37 | 13.86 | 0 | 0 | 0 | |
10/05/2018 |
15.37
|
537,600 | 16.49 | 16.49 | 14.89 | 0 | 0 | 0 | |
09/05/2018 |
16.49
|
706,200 | 17.36 | 17.36 | 15.69 | 0 | 0 | 0 | |
08/05/2018 |
17.36
|
457,500 | 17.52 | 17.76 | 15.77 | 0 | 0 | 0 | |
07/05/2018 |
17.52
|
968,900 | 17.20 | 17.60 | 15.53 | 0 | 0 | 0 | |
04/05/2018 |
17.20
|
1,126,764 | 17.92 | 18.32 | 16.17 | 0 | 0 | 0 | |
03/05/2018 |
17.92
|
613,620 | 17.68 | 18.32 | 17.12 | 0 | 0 | 0 | |
02/05/2018 |
17.68
|
587,800 | 17.52 | 18.08 | 17.12 | 0 | 0 | 0 | |
27/04/2018 |
17.52
|
505,020 | 18.00 | 18.40 | 17.12 | 0 | 0 | 0 |