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) |
-0.50 | -4.35% | 696,300 | -66,300 | -0.7 |
11
11.50
11
|
2 tháng
(2024-07-22) |
-1 | -8.33% | 2,637,900 | -108,800 | -1.2 |
11
12
11
|
3 tháng
(2024-06-24) |
-1.30 | -10.57% | 5,834,300 | 98,782 | 1.3 |
11
12.60
11
|
6 tháng
(2024-03-25) |
-0.93 | -7.80% | 19,692,437 | 106,182 | 1.4 |
8.92
13.53
11
|
12 tháng
(2023-09-26) |
0.29 | 2.72% | 35,903,495 | 443,433 | 5.7 |
8.92
13.53
11
|
24 tháng
(2022-10-03) |
-0.39 | -3.39% | 99,578,398 | 468,599 | 5.9 |
4.59
13.53
11
|
36 tháng
(2021-10-06) |
-14.16 | -56.27% | 202,043,104 | 227,198 | 0.2 |
4.59
25.16
11
|
60 tháng
(2019-10-17) |
6.41 | 139.40% | 298,362,420 | 15,925 | -2.9 |
4.32
25.16
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
3.89
|
44,999 | 3.96 | 4.02 | 3.89 | 0 | 0 | 0 | |
18/09/2018 |
4.09
|
34,000 | 3.96 | 4.09 | 3.96 | 0 | 0 | 0 | |
17/09/2018 |
3.96
|
73,720 | 3.96 | 3.96 | 3.89 | 0 | 0 | 0 | |
14/09/2018 |
4.02
|
51,143 | 4.02 | 4.02 | 3.96 | 0 | 1 | -0 | |
13/09/2018 |
4.09
|
77,100 | 4.09 | 4.09 | 3.96 | 0 | 0 | 0 | |
12/09/2018 |
4.09
|
136,300 | 4.02 | 4.09 | 3.96 | 0 | 0 | 0 | |
11/09/2018 |
4.02
|
85,221 | 4.09 | 4.09 | 4.02 | 0 | 0 | 0 | |
10/09/2018 |
4.09
|
280,580 | 4.29 | 4.35 | 3.96 | 0 | 0 | 0 | |
07/09/2018 |
4.29
|
367,781 | 4.09 | 4.35 | 4.02 | 0 | 0 | 0 | |
06/09/2018 |
3.96
|
474,600 | 3.89 | 4.09 | 3.89 | 14,000 | 0 | 0.1 | |
05/09/2018 |
3.89
|
5,110 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
04/09/2018 |
3.89
|
31,620 | 3.82 | 3.89 | 3.82 | 0 | 20 | -0.0 | |
31/08/2018 |
3.82
|
26,796 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
30/08/2018 |
3.82
|
95,400 | 3.89 | 3.89 | 3.82 | 0 | 1,000 | -0.0 | |
29/08/2018 |
3.89
|
112,710 | 3.89 | 3.89 | 3.82 | 0 | 0 | 0 | |
28/08/2018 |
3.89
|
77,000 | 3.96 | 3.96 | 3.89 | 0 | 0 | 0 | |
27/08/2018 |
3.89
|
58,500 | 3.96 | 3.96 | 3.89 | 0 | 0 | 0 | |
24/08/2018 |
3.82
|
25,100 | 3.89 | 3.96 | 3.82 | 0 | 0 | 0 | |
23/08/2018 |
3.89
|
3,700 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
22/08/2018 |
3.96
|
60,102 | 3.89 | 4.02 | 3.89 | 100 | 0 | 0.0 | |
21/08/2018 |
3.82
|
26,900 | 3.82 | 3.96 | 3.82 | 0 | 0 | 0 | |
20/08/2018 |
3.89
|
16,300 | 3.82 | 3.89 | 3.76 | 0 | 0 | 0 | |
17/08/2018 |
3.82
|
9,300 | 3.82 | 3.89 | 3.82 | 0 | 0 | 0 | |
16/08/2018 |
3.89
|
18,900 | 3.89 | 3.89 | 3.82 | 0 | 0 | 0 | |
15/08/2018 |
3.89
|
16,900 | 3.89 | 3.89 | 3.82 | 0 | 0 | 0 | |
14/08/2018 |
3.82
|
7,100 | 3.89 | 3.89 | 3.82 | 0 | 0 | 0 | |
13/08/2018 |
3.89
|
17,500 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
10/08/2018 |
3.89
|
27,800 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
09/08/2018 |
3.89
|
20,846 | 3.96 | 3.96 | 3.89 | 0 | 0 | 0 | |
08/08/2018 |
3.96
|
14,400 | 3.89 | 3.96 | 3.89 | 0 | 0 | 0 | |
07/08/2018 |
3.96
|
25,900 | 3.96 | 3.96 | 3.89 | 0 | 0 | 0 | |
06/08/2018 |
3.96
|
24,800 | 3.96 | 3.96 | 3.89 | 0 | 0 | 0 | |
03/08/2018 |
3.96
|
9,100 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
02/08/2018 |
3.96
|
26,400 | 3.89 | 3.96 | 3.89 | 0 | 0 | 0 | |
01/08/2018 |
3.96
|
48,860 | 3.96 | 3.96 | 3.89 | 0 | 0 | 0 | |
31/07/2018 |
3.89
|
34,059 | 3.89 | 3.96 | 3.96 | 0 | 0 | 0 | |
30/07/2018 |
3.96
|
46,400 | 3.96 | 4.02 | 3.96 | 0 | 0 | 0 | |
27/07/2018 |
4.02
|
196,800 | 4.02 | 4.29 | 3.96 | 0 | 0 | 0 | |
26/07/2018 |
4.02
|
68,960 | 3.96 | 4.02 | 3.96 | 0 | 0 | 0 | |
25/07/2018 |
4.02
|
77,230 | 4.02 | 4.02 | 3.96 | 0 | 0 | 0 | |
24/07/2018 |
4.09
|
209,510 | 4.09 | 4.15 | 3.96 | 0 | 0 | 0 | |
23/07/2018 |
4.02
|
106,600 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
20/07/2018 |
4.02
|
65,990 | 4.02 | 4.09 | 3.96 | 0 | 0 | 0 | |
19/07/2018 |
4.02
|
59,600 | 4.09 | 4.09 | 3.96 | 0 | 0 | 0 | |
18/07/2018 |
4.02
|
6,300 | 3.96 | 4.15 | 3.96 | 0 | 0 | 0 | |
17/07/2018 |
3.96
|
13,800 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
16/07/2018 |
3.96
|
2,800 | 4.02 | 4.02 | 3.96 | 0 | 0 | 0 | |
13/07/2018 |
3.96
|
10,400 | 3.96 | 4.02 | 3.96 | 0 | 0 | 0 | |
12/07/2018 |
3.96
|
25,100 | 3.89 | 3.96 | 3.89 | 0 | 0 | 0 | |
11/07/2018 |
3.96
|
3,100 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
10/07/2018 |
4.02
|
7,800 | 3.96 | 4.02 | 3.96 | 0 | 0 | 0 | |
09/07/2018 |
4.02
|
200 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
06/07/2018 |
4.02
|
6,090 | 3.96 | 4.02 | 3.96 | 0 | 0 | 0 | |
05/07/2018 |
3.96
|
13,400 | 4.02 | 4.02 | 3.89 | 0 | 0 | 0 | |
04/07/2018 |
4.09
|
6,900 | 3.96 | 4.09 | 3.96 | 0 | 0 | 0 | |
03/07/2018 |
4.09
|
72,659 | 4.09 | 4.09 | 3.76 | 0 | 0 | 0 | |
02/07/2018 |
4.15
|
49,900 | 3.96 | 4.22 | 3.96 | 0 | 0 | 0 | |
29/06/2018 |
4.09
|
1,400 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
28/06/2018 |
4.09
|
19,100 | 4.09 | 4.22 | 4.02 | 0 | 0 | 0 | |
27/06/2018 |
4.09
|
6,200 | 4.02 | 4.09 | 4.02 | 0 | 0 | 0 | |
26/06/2018 |
3.96
|
4,600 | 3.96 | 4.02 | 3.96 | 0 | 0 | 0 | |
25/06/2018 |
4.02
|
2,950 | 3.96 | 4.02 | 3.96 | 0 | 0 | 0 | |
22/06/2018 |
4.02
|
9,503 | 3.96 | 4.02 | 3.96 | 0 | 0 | 0 | |
21/06/2018 |
3.96
|
400 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
20/06/2018 |
3.96
|
2,400 | 3.96 | 4.02 | 3.96 | 0 | 0 | 0 | |
19/06/2018 |
3.96
|
25,300 | 3.96 | 3.96 | 3.89 | 0 | 0 | 0 | |
18/06/2018 |
4.09
|
2,200 | 3.96 | 4.09 | 3.96 | 0 | 0 | 0 | |
15/06/2018 |
4.02
|
5,000 | 4.02 | 4.02 | 3.96 | 0 | 0 | 0 | |
14/06/2018 |
4.09
|
37,000 | 3.96 | 4.09 | 3.96 | 0 | 0 | 0 | |
13/06/2018 |
3.96
|
2,600 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
12/06/2018 |
4.02
|
30,500 | 3.96 | 4.02 | 3.89 | 0 | 0 | 0 | |
11/06/2018 |
4.02
|
2,600 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
08/06/2018 |
4.02
|
36,080 | 4.02 | 4.02 | 3.96 | 0 | 0 | 0 | |
07/06/2018 |
4.02
|
135,600 | 4.02 | 4.02 | 3.96 | 0 | 0 | 0 | |
06/06/2018 |
4.02
|
22,350 | 4.02 | 4.02 | 3.96 | 0 | 0 | 0 | |
05/06/2018 |
4.09
|
49,000 | 4.02 | 4.09 | 3.96 | 0 | 0 | 0 | |
04/06/2018 |
4.02
|
16,985 | 4.09 | 4.09 | 4.02 | 0 | 0 | 0 | |
01/06/2018 |
4.15
|
51,000 | 4.09 | 4.15 | 3.96 | 0 | 0 | 0 | |
31/05/2018 |
4.22
|
56,600 | 3.96 | 4.22 | 3.89 | 0 | 0 | 0 | |
30/05/2018 |
3.96
|
36,400 | 3.96 | 4.02 | 3.89 | 0 | 0 | 0 | |
29/05/2018 |
3.96
|
6,100 | 3.89 | 4.02 | 3.89 | 0 | 0 | 0 | |
28/05/2018 |
4.02
|
16,510 | 4.02 | 4.09 | 3.96 | 0 | 0 | 0 | |
25/05/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
25/05/2018 |
4.15
|
32,600 | 4.09 | 4.35 | 4.09 | 0 | 0 | 0 | |
24/05/2018 |
4.02
|
153,500 | 4.08 | 4.14 | 4.02 | 0 | 0 | 0 | |
23/05/2018 |
4.08
|
174,033 | 4.02 | 4.14 | 4.02 | 0 | 0 | 0 | |
22/05/2018 |
4.02
|
66,231 | 4.08 | 4.14 | 3.91 | 0 | 0 | 0 | |
21/05/2018 |
4.08
|
92,421 | 4.19 | 4.19 | 4.08 | 0 | 0 | 0 | |
18/05/2018 |
4.14
|
92,134 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 | |
17/05/2018 |
4.14
|
301,500 | 4.25 | 4.25 | 4.14 | 0 | 0 | 0 | |
16/05/2018 |
4.25
|
133,600 | 4.25 | 4.31 | 4.14 | 0 | 0 | 0 | |
15/05/2018 |
4.19
|
27,800 | 4.25 | 4.25 | 4.14 | 0 | 0 | 0 | |
14/05/2018 |
4.31
|
21,800 | 4.14 | 4.36 | 4.14 | 0 | 0 | 0 | |
11/05/2018 |
4.19
|
13,100 | 4.14 | 4.19 | 4.14 | 0 | 0 | 0 | |
10/05/2018 |
4.19
|
58,600 | 4.19 | 4.19 | 4.14 | 0 | 0 | 0 | |
09/05/2018 |
4.19
|
19,000 | 4.14 | 4.19 | 4.14 | 0 | 0 | 0 | |
08/05/2018 |
4.19
|
6,321 | 4.19 | 4.19 | 4.08 | 0 | 0 | 0 | |
07/05/2018 |
4.19
|
20,400 | 4.14 | 4.25 | 4.08 | 0 | 0 | 0 | |
04/05/2018 |
4.25
|
6,800 | 4.14 | 4.25 | 4.14 | 0 | 0 | 0 | |
03/05/2018 |
4.14
|
14,810 | 4.14 | 4.19 | 4.14 | 0 | 0 | 0 | |
02/05/2018 |
4.19
|
84,300 | 4.19 | 4.31 | 4.14 | 0 | 0 | 0 |