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) |
-1.90 | -7.20% | 11,765,500 | -474,800 | -12.5 |
24
27.30
24.50
|
2 tháng
(2024-07-22) |
-5.20 | -17.51% | 34,110,800 | -1,882,220 | -50.4 |
24
30
24.50
|
3 tháng
(2024-06-20) |
-4 | -14.04% | 60,117,900 | -2,507,644 | -69.6 |
24
34.10
24.50
|
6 tháng
(2024-03-22) |
-0.98 | -3.84% | 121,350,100 | -1,650,804 | -50.7 |
20.70
34.10
24.50
|
12 tháng
(2023-09-25) |
5.75 | 30.65% | 250,257,700 | -189,644 | -8.4 |
15.83
34.10
24.50
|
24 tháng
(2022-09-29) |
10.13 | 70.53% | 375,261,809 | -72,242 | -2.6 |
6.20
34.10
24.50
|
36 tháng
(2021-10-04) |
5.23 | 27.12% | 439,026,975 | -97,352 | -2.1 |
6.20
34.45
24.50
|
60 tháng
(2019-10-15) |
17.46 | 248.24% | 514,261,343 | -52,042 | -0.7 |
4.25
34.45
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2018 |
5.19
|
20,500 | 5.35 | 5.35 | 5.19 | 0 | 0 | 0 | |
24/04/2018 |
5.35
|
20,900 | 5.42 | 5.42 | 5.35 | 0 | 0 | 0 | |
23/04/2018 |
5.42
|
32,600 | 5.42 | 5.46 | 5.42 | 0 | 0 | 0 | |
20/04/2018 |
5.42
|
92,100 | 5.31 | 5.42 | 5.31 | 0 | 0 | 0 | |
19/04/2018 |
5.31
|
59,000 | 5.27 | 5.31 | 5.31 | 0 | 0 | 0 | |
18/04/2018 |
5.27
|
44,800 | 5.19 | 5.27 | 5.19 | 0 | 0 | 0 | |
17/04/2018 |
5.19
|
57,700 | 5.19 | 5.19 | 5.15 | 0 | 0 | 0 | |
16/04/2018 |
5.19
|
100 | 5.11 | 5.19 | 5.19 | 0 | 0 | 0 | |
13/04/2018 |
5.11
|
13,100 | 5.42 | 5.42 | 5.11 | 0 | 0 | 0 | |
12/04/2018 |
5.42
|
1,400 | 4.96 | 5.42 | 4.96 | 0 | 0 | 0 | |
11/04/2018 |
4.96
|
130,700 | 4.92 | 4.96 | 4.88 | 0 | 0 | 0 | |
10/04/2018 |
4.92
|
22,000 | 4.99 | 4.99 | 4.92 | 0 | 0 | 0 | |
09/04/2018 |
4.99
|
28,700 | 4.92 | 4.99 | 4.92 | 0 | 0 | 0 | |
06/04/2018 |
4.92
|
14,500 | 4.84 | 4.92 | 4.92 | 0 | 0 | 0 | |
05/04/2018 |
4.84
|
48,300 | 4.80 | 4.88 | 4.84 | 0 | 0 | 0 | |
04/04/2018 |
4.80
|
111,700 | 4.64 | 4.80 | 4.76 | 0 | 0 | 0 | |
03/04/2018 |
4.64
|
100 | 4.84 | 4.84 | 4.64 | 0 | 0 | 0 | |
02/04/2018 |
4.84
|
37,900 | 4.84 | 4.84 | 4.80 | 0 | 0 | 0 | |
30/03/2018 |
4.84
|
62,000 | 4.80 | 4.84 | 4.80 | 0 | 0 | 0 | |
29/03/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
28/03/2018 |
4.80
|
37,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
27/03/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
26/03/2018 |
4.80
|
15,000 | 4.76 | 4.80 | 4.80 | 0 | 0 | 0 | |
23/03/2018 |
4.76
|
101,000 | 4.76 | 4.80 | 4.76 | 0 | 0 | 0 | |
22/03/2018 |
4.76
|
5,000 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
21/03/2018 |
4.76
|
40,000 | 4.80 | 4.80 | 4.76 | 0 | 0 | 0 | |
20/03/2018 |
4.80
|
69,300 | 4.80 | 4.84 | 4.80 | 0 | 0 | 0 | |
19/03/2018 |
4.80
|
28,400 | 4.76 | 4.80 | 4.80 | 0 | 0 | 0 | |
16/03/2018 |
4.76
|
72,000 | 4.72 | 4.76 | 4.68 | 0 | 0 | 0 | |
15/03/2018 |
4.72
|
109,500 | 4.88 | 4.88 | 4.72 | 0 | 0 | 0 | |
14/03/2018 |
4.88
|
50,200 | 4.72 | 4.88 | 4.68 | 0 | 0 | 0 | |
13/03/2018 |
4.72
|
32,000 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
12/03/2018 |
4.72
|
81,000 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
09/03/2018 |
4.72
|
56,000 | 4.68 | 4.72 | 4.64 | 0 | 0 | 0 | |
08/03/2018 |
4.68
|
65,000 | 4.64 | 4.68 | 4.60 | 0 | 0 | 0 | |
07/03/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
06/03/2018 |
4.64
|
30,000 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
05/03/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
02/03/2018 |
4.64
|
20,000 | 4.72 | 4.72 | 4.64 | 0 | 0 | 0 | |
01/03/2018 |
4.72
|
55,000 | 4.76 | 4.76 | 4.68 | 0 | 0 | 0 | |
28/02/2018 |
4.76
|
85,000 | 4.68 | 4.76 | 4.68 | 0 | 0 | 0 | |
27/02/2018 |
4.68
|
25,100 | 4.68 | 4.68 | 4.64 | 0 | 0 | 0 | |
26/02/2018 |
4.68
|
35,300 | 4.68 | 4.68 | 4.64 | 0 | 0 | 0 | |
23/02/2018 |
4.68
|
30,000 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
22/02/2018 |
4.68
|
15,000 | 4.76 | 4.76 | 4.68 | 0 | 0 | 0 | |
21/02/2018 |
4.76
|
99,000 | 4.72 | 4.76 | 4.72 | 0 | 0 | 0 | |
13/02/2018 |
4.72
|
100 | 4.68 | 4.72 | 4.72 | 0 | 0 | 0 | |
12/02/2018 |
4.68
|
35,100 | 4.64 | 4.68 | 4.64 | 0 | 0 | 0 | |
09/02/2018 |
4.64
|
19,000 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
08/02/2018 |
4.64
|
30,000 | 4.68 | 4.68 | 4.64 | 0 | 0 | 0 | |
07/02/2018 |
4.68
|
53,700 | 4.68 | 4.68 | 4.60 | 0 | 0 | 0 | |
06/02/2018 |
4.68
|
101,000 | 4.60 | 4.68 | 4.64 | 0 | 0 | 0 | |
05/02/2018 |
4.60
|
35,600 | 4.64 | 4.64 | 4.60 | 0 | 0 | 0 | |
02/02/2018 |
4.64
|
74,000 | 4.68 | 4.68 | 4.64 | 0 | 0 | 0 | |
01/02/2018 |
4.68
|
61,000 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
31/01/2018 |
4.68
|
137,600 | 4.80 | 4.80 | 4.68 | 0 | 0 | 0 | |
30/01/2018 |
4.80
|
142,000 | 5.07 | 5.07 | 4.80 | 0 | 0 | 0 | |
29/01/2018 |
5.07
|
101,000 | 5.11 | 5.11 | 5.07 | 0 | 0 | 0 | |
26/01/2018 |
5.11
|
155,500 | 5.11 | 5.19 | 5.11 | 0 | 0 | 0 | |
25/01/2018 |
5.11
|
153,200 | 5.15 | 5.15 | 5.11 | 0 | 0 | 0 | |
24/01/2018 |
5.15
|
114,400 | 5.11 | 5.15 | 5.11 | 0 | 0 | 0 | |
23/01/2018 |
5.11
|
91,900 | 5.23 | 5.23 | 5.11 | 0 | 0 | 0 | |
22/01/2018 |
5.23
|
208,500 | 5.31 | 5.31 | 5.23 | 0 | 0 | 0 | |
19/01/2018 |
5.31
|
122,300 | 5.39 | 5.39 | 5.27 | 0 | 1,200 | -0.0 | |
18/01/2018 |
5.39
|
83,000 | 5.42 | 5.50 | 5.39 | 0 | 0 | 0 | |
17/01/2018 |
5.42
|
111,700 | 5.58 | 5.58 | 5.42 | 0 | 0 | 0 | |
16/01/2018 |
5.58
|
163,100 | 5.50 | 5.62 | 5.54 | 0 | 0 | 0 | |
15/01/2018 |
5.50
|
72,200 | 5.66 | 5.66 | 5.50 | 0 | 0 | 0 | |
12/01/2018 |
5.66
|
140,000 | 5.66 | 5.66 | 5.62 | 0 | 0 | 0 | |
11/01/2018 |
5.66
|
163,500 | 5.70 | 5.70 | 5.62 | 0 | 0 | 0 | |
10/01/2018 |
5.70
|
145,300 | 5.70 | 5.70 | 5.66 | 0 | 0 | 0 | |
09/01/2018 |
5.70
|
150,500 | 5.70 | 5.81 | 5.70 | 0 | 0 | 0 | |
08/01/2018 |
5.70
|
207,500 | 5.66 | 5.78 | 5.70 | 0 | 0 | 0 | |
05/01/2018 |
5.66
|
64,500 | 5.54 | 5.66 | 5.58 | 0 | 0 | 0 | |
04/01/2018 |
5.54
|
102,800 | 5.50 | 5.54 | 5.50 | 0 | 0 | 0 | |
03/01/2018 |
5.50
|
113,000 | 5.58 | 5.58 | 5.50 | 0 | 0 | 0 | |
02/01/2018 |
5.58
|
109,300 | 5.54 | 5.58 | 5.54 | 0 | 0 | 0 | |
29/12/2017 |
5.54
|
135,500 | 5.50 | 5.58 | 5.50 | 0 | 0 | 0 | |
28/12/2017 |
5.50
|
100,100 | 5.66 | 5.66 | 5.50 | 0 | 0 | 0 | |
27/12/2017 |
5.66
|
98,000 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
26/12/2017 |
5.66
|
88,400 | 5.62 | 5.66 | 5.62 | 0 | 0 | 0 | |
25/12/2017 |
5.62
|
74,400 | 5.58 | 5.62 | 5.58 | 0 | 0 | 0 | |
22/12/2017 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
21/12/2017 |
5.58
|
21,200 | 5.70 | 5.70 | 5.58 | 0 | 0 | 0 | |
20/12/2017 |
5.70
|
99,800 | 5.78 | 5.78 | 5.70 | 0 | 0 | 0 | |
19/12/2017 |
5.78
|
89,200 | 5.66 | 5.78 | 5.70 | 0 | 0 | 0 | |
18/12/2017 |
5.66
|
100,600 | 5.54 | 5.66 | 5.54 | 0 | 0 | 0 | |
15/12/2017 |
5.54
|
137,000 | 5.66 | 5.66 | 5.54 | 0 | 0 | 0 | |
14/12/2017 |
5.66
|
34,300 | 5.78 | 5.78 | 5.62 | 0 | 0 | 0 | |
13/12/2017 |
5.78
|
34,900 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
12/12/2017 |
5.78
|
18,500 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
11/12/2017: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
11/12/2017 |
5.78
|
36,100 | 5.78 | 5.81 | 5.78 | 0 | 0 | 0 | |
08/12/2017 |
5.78
|
104,700 | 5.78 | 5.81 | 5.70 | 0 | 0 | 0 | |
07/12/2017 |
5.78
|
94,400 | 5.81 | 5.85 | 5.70 | 0 | 0 | 0 | |
06/12/2017 |
5.81
|
101,300 | 5.93 | 5.93 | 5.35 | 0 | 0 | 0 | |
05/12/2017 |
5.93
|
86,600 | 5.97 | 5.97 | 5.89 | 0 | 0 | 0 | |
04/12/2017 |
5.97
|
102,400 | 5.97 | 6.00 | 5.93 | 0 | 0 | 0 | |
01/12/2017 |
5.97
|
104,900 | 5.93 | 5.97 | 5.93 | 0 | 0 | 0 | |
30/11/2017 |
5.93
|
100,800 | 5.81 | 5.93 | 5.81 | 0 | 0 | 0 | |
29/11/2017 |
5.81
|
88,800 | 5.85 | 5.85 | 5.74 | 0 | 0 | 0 |