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) |
0.10 | 0.68% | 5,223,500 | -17,800 | -0.3 |
14.70
15
14.80
|
2 tháng
(2024-07-22) |
0 | 0% | 12,963,900 | -90,700 | -1.3 |
14.70
15
14.80
|
3 tháng
(2024-06-24) |
0 | 0% | 18,600,700 | -214,700 | -3.2 |
14.70
15.15
14.80
|
6 tháng
(2024-03-25) |
-0.10 | -0.67% | 47,430,300 | -65,805 | -0.9 |
14.65
15.40
14.80
|
12 tháng
(2023-09-26) |
1.10 | 8.03% | 100,748,600 | 66,695 | 1.3 |
13.45
15.50
14.80
|
24 tháng
(2022-10-03) |
-0.10 | -0.67% | 213,581,400 | 25,890 | 0.7 |
12.85
16.20
14.80
|
36 tháng
(2021-10-06) |
-1.31 | -8.14% | 363,993,200 | 18,923 | -1.3 |
12.82
19.12
14.80
|
60 tháng
(2019-10-17) |
8 | 117.68% | 738,349,710 | -492,137 | -10.4 |
6.03
25.25
14.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
4.36
|
262,230 | 4.24 | 4.37 | 4.21 | 10 | 0 | 0 | |
26/04/2018 |
4.24
|
685,580 | 4.46 | 4.48 | 4.23 | 500 | 60,000 | -0.4 | |
24/04/2018 |
4.46
|
1,240,560 | 4.26 | 4.48 | 4.26 | 0 | 0 | 0 | |
23/04/2018 |
4.26
|
908,520 | 4.18 | 4.34 | 4.18 | 0 | 0 | 0 | |
20/04/2018 |
4.18
|
486,330 | 3.99 | 4.19 | 3.99 | 0 | 0 | 0 | |
19/04/2018 |
3.99
|
423,830 | 4.11 | 4.15 | 3.99 | 0 | 0 | 0 | |
18/04/2018 |
4.11
|
142,940 | 4.01 | 4.16 | 4.06 | 0 | 0 | 0 | |
17/04/2018 |
4.01
|
671,870 | 3.99 | 4.20 | 4.01 | 10 | 0 | 0 | |
16/04/2018 |
3.99
|
782,480 | 3.96 | 4.22 | 3.92 | 0 | 0 | 0 | |
13/04/2018 |
3.96
|
245,490 | 4.01 | 4.06 | 3.93 | 0 | 0 | 0 | |
12/04/2018 |
4.01
|
192,150 | 4.12 | 4.13 | 3.87 | 0 | 30,000 | -0.2 | |
11/04/2018 |
4.12
|
391,080 | 4.18 | 4.23 | 4.07 | 0 | 0 | 0 | |
10/04/2018 |
4.18
|
233,220 | 4.25 | 4.27 | 4.14 | 0 | 0 | 0 | |
09/04/2018 |
4.25
|
1,046,010 | 4.24 | 4.25 | 4.16 | 20,000 | 0 | 0.1 | |
06/04/2018 |
4.24
|
424,510 | 4.03 | 4.27 | 4.04 | 30,000 | 0 | 0.2 | |
05/04/2018 |
4.03
|
588,150 | 3.85 | 4.03 | 3.84 | 0 | 0 | 0 | |
04/04/2018 |
3.85
|
186,490 | 3.90 | 3.91 | 3.84 | 0 | 0 | 0 | |
03/04/2018 |
3.90
|
330,050 | 3.90 | 3.93 | 3.83 | 0 | 0 | 0 | |
02/04/2018 |
3.90
|
495,220 | 3.84 | 3.93 | 3.82 | 0 | 0 | 0 | |
30/03/2018 |
3.84
|
167,620 | 3.81 | 3.84 | 3.78 | 0 | 0 | 0 | |
29/03/2018 |
3.81
|
125,820 | 3.81 | 3.84 | 3.81 | 0 | 0 | 0 | |
28/03/2018 |
3.81
|
61,670 | 3.84 | 3.92 | 3.81 | 0 | 0 | 0 | |
27/03/2018 |
3.84
|
116,790 | 3.90 | 3.93 | 3.84 | 0 | 0 | 0 | |
26/03/2018 |
3.90
|
124,820 | 3.86 | 3.96 | 3.86 | 0 | 0 | 0 | |
23/03/2018 |
3.86
|
267,310 | 3.94 | 3.94 | 3.84 | 0 | 0 | 0 | |
22/03/2018 |
3.94
|
150,150 | 3.98 | 3.98 | 3.93 | 0 | 0 | 0 | |
21/03/2018 |
3.98
|
173,790 | 3.98 | 4.01 | 3.96 | 3,000 | 0 | 0.0 | |
20/03/2018: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
20/03/2018 |
3.98
|
91,530 | 3.90 | 3.99 | 3.96 | 0 | 0 | 0 | |
19/03/2018 |
3.90
|
143,320 | 3.93 | 3.93 | 3.89 | 0 | 0 | 0 | |
16/03/2018 |
3.93
|
170,690 | 3.89 | 3.95 | 3.89 | 0 | 0 | 0 | |
15/03/2018 |
3.89
|
52,600 | 3.90 | 3.94 | 3.87 | 0 | 0 | 0 | |
14/03/2018 |
3.90
|
93,160 | 3.86 | 3.93 | 3.86 | 0 | 0 | 0 | |
13/03/2018 |
3.86
|
120,880 | 3.93 | 3.93 | 3.83 | 0 | 0 | 0 | |
12/03/2018 |
3.93
|
192,840 | 3.96 | 3.96 | 3.91 | 0 | 0 | 0 | |
09/03/2018 |
3.96
|
232,260 | 3.98 | 4.03 | 3.95 | 0 | 0 | 0 | |
08/03/2018 |
3.98
|
103,810 | 3.96 | 4.01 | 3.95 | 0 | 0 | 0 | |
07/03/2018 |
3.96
|
185,430 | 3.97 | 4.02 | 3.93 | 11,000 | 0 | 0.1 | |
06/03/2018 |
3.97
|
158,750 | 4.03 | 4.06 | 3.93 | 17,500 | 0 | 0.1 | |
05/03/2018 |
4.03
|
160,400 | 3.92 | 4.12 | 3.93 | 0 | 0 | 0 | |
02/03/2018 |
3.92
|
202,710 | 3.81 | 3.98 | 3.76 | 0 | 20,000 | -0.1 | |
01/03/2018 |
3.81
|
118,350 | 3.88 | 3.88 | 3.76 | 20 | 0 | 0.0 | |
28/02/2018 |
3.88
|
417,020 | 3.92 | 3.92 | 3.65 | 220,000 | 0 | 1.4 | |
27/02/2018 |
3.92
|
68,120 | 3.93 | 3.98 | 3.85 | 0 | 0 | 0 | |
26/02/2018 |
3.93
|
103,010 | 3.97 | 3.98 | 3.89 | 0 | 0 | 0 | |
23/02/2018 |
3.97
|
59,510 | 3.94 | 3.99 | 3.90 | 0 | 0 | 0 | |
22/02/2018 |
3.94
|
463,530 | 4.04 | 4.04 | 3.90 | 10 | 0 | 0 | |
21/02/2018 |
4.04
|
89,590 | 3.97 | 4.10 | 3.96 | 90 | 0 | 0.0 | |
13/02/2018 |
3.97
|
163,440 | 3.90 | 3.99 | 3.87 | 39,560 | 0 | 0.3 | |
12/02/2018 |
3.90
|
176,090 | 3.74 | 3.93 | 3.75 | 59,610 | 0 | 0.4 | |
09/02/2018 |
3.74
|
254,460 | 3.73 | 3.76 | 3.57 | 40 | 0 | 0.0 | |
08/02/2018 |
3.73
|
243,500 | 3.71 | 3.79 | 3.69 | 10 | 0 | 0 | |
07/02/2018 |
3.71
|
501,770 | 3.54 | 3.76 | 3.63 | 0 | 2,960 | -0.0 | |
06/02/2018 |
3.54
|
615,880 | 3.80 | 3.80 | 3.54 | 27,000 | 0 | 0.2 | |
05/02/2018 |
3.80
|
301,690 | 4.05 | 4.05 | 3.77 | 10 | 0 | 0 | |
02/02/2018 |
4.05
|
193,950 | 4.17 | 4.17 | 4.05 | 0 | 10,000 | -0.1 | |
01/02/2018 |
4.17
|
313,180 | 4.24 | 4.27 | 4.16 | 10 | 0 | 0 | |
31/01/2018 |
4.24
|
124,000 | 4.21 | 4.30 | 4.21 | 5,260 | 4,870 | 0.0 | |
30/01/2018 |
4.21
|
426,460 | 4.26 | 4.26 | 4.17 | 0 | 10,500 | -0.1 | |
29/01/2018 |
4.26
|
141,640 | 4.27 | 4.29 | 4.25 | 25,250 | 12,000 | 0.1 | |
26/01/2018 |
4.27
|
271,280 | 4.29 | 4.41 | 4.26 | 0 | 0 | 0 | |
25/01/2018 |
4.29
|
351,160 | 4.30 | 4.34 | 4.26 | 100 | 15,000 | -0.1 | |
22/01/2018 |
4.30
|
200,790 | 4.31 | 4.35 | 4.29 | 0 | 0 | 0 | |
19/01/2018 |
4.31
|
303,290 | 4.32 | 4.37 | 4.31 | 2,750 | 14,620 | -0.1 | |
18/01/2018 |
4.32
|
173,620 | 4.33 | 4.35 | 4.29 | 0 | 22,190 | -0.2 | |
17/01/2018 |
4.33
|
363,960 | 4.39 | 4.39 | 4.33 | 0 | 2,000 | -0.0 | |
16/01/2018 |
4.39
|
267,390 | 4.45 | 4.47 | 4.35 | 0 | 16,320 | -0.1 | |
15/01/2018 |
4.45
|
236,310 | 4.41 | 4.48 | 4.41 | 0 | 0 | 0 | |
12/01/2018 |
4.41
|
455,480 | 4.45 | 4.51 | 4.41 | 0 | 5,000 | -0.0 | |
11/01/2018 |
4.45
|
377,350 | 4.39 | 4.46 | 4.39 | 0 | 10,000 | -0.1 | |
10/01/2018 |
4.39
|
364,240 | 4.35 | 4.52 | 4.35 | 1,100 | 0 | 0.0 | |
09/01/2018 |
4.35
|
311,750 | 4.36 | 4.37 | 4.32 | 0 | 9,240 | -0.1 | |
08/01/2018 |
4.36
|
196,110 | 4.37 | 4.40 | 4.35 | 0 | 0 | 0 | |
05/01/2018 |
4.37
|
164,310 | 4.42 | 4.42 | 4.37 | 0 | 0 | 0 | |
04/01/2018 |
4.42
|
574,980 | 4.41 | 4.42 | 4.35 | 0 | 2,070 | -0.0 | |
03/01/2018 |
4.41
|
473,850 | 4.41 | 4.42 | 4.37 | 0 | 0 | 0 | |
02/01/2018 |
4.41
|
501,040 | 4.35 | 4.58 | 4.35 | 0 | 25,000 | -0.2 | |
29/12/2017 |
4.35
|
444,990 | 4.35 | 4.35 | 4.30 | 0 | 0 | 0 | |
28/12/2017 |
4.35
|
267,850 | 4.35 | 4.36 | 4.30 | 0 | 0 | 0 | |
27/12/2017 |
4.35
|
749,450 | 4.31 | 4.37 | 4.30 | 0 | 0 | 0 | |
26/12/2017 |
4.31
|
213,950 | 4.31 | 4.35 | 4.29 | 0 | 0 | 0 | |
25/12/2017 |
4.31
|
160,440 | 4.35 | 4.35 | 4.31 | 0 | 0 | 0 | |
22/12/2017 |
4.35
|
194,560 | 4.36 | 4.38 | 4.33 | 0 | 0 | 0 | |
21/12/2017 |
4.36
|
307,720 | 4.33 | 4.38 | 4.31 | 0 | 0 | 0 | |
20/12/2017 |
4.33
|
225,410 | 4.37 | 4.38 | 4.32 | 0 | 0 | 0 | |
19/12/2017 |
4.37
|
170,690 | 4.40 | 4.43 | 4.35 | 0 | 0 | 0 | |
18/12/2017 |
4.40
|
493,780 | 4.32 | 4.44 | 4.39 | 0 | 0 | 0 | |
15/12/2017 |
4.32
|
170,740 | 4.32 | 4.39 | 4.29 | 0 | 0 | 0 | |
14/12/2017 |
4.32
|
675,600 | 4.28 | 4.38 | 4.27 | 0 | 0 | 0 | |
13/12/2017 |
4.28
|
311,220 | 4.28 | 4.30 | 4.26 | 10,000 | 0 | 0.1 | |
12/12/2017 |
4.28
|
602,540 | 4.29 | 4.32 | 4.24 | 10,000 | 0 | 0.1 | |
11/12/2017 |
4.29
|
551,590 | 4.34 | 4.40 | 4.29 | 0 | 0 | 0 | |
08/12/2017 |
4.34
|
374,680 | 4.39 | 4.40 | 4.34 | 0 | 0 | 0 | |
07/12/2017 |
4.39
|
322,390 | 4.39 | 4.46 | 4.36 | 0 | 98,000 | -0.7 | |
06/12/2017 |
4.39
|
237,660 | 4.44 | 4.47 | 4.38 | 0 | 0 | 0 | |
05/12/2017 |
4.44
|
521,250 | 4.41 | 4.55 | 4.38 | 10,000 | 0 | 0.1 | |
04/12/2017 |
4.41
|
685,820 | 4.44 | 4.47 | 4.38 | 4,000 | 100,000 | -0.7 | |
01/12/2017 |
4.44
|
712,440 | 4.46 | 4.46 | 4.41 | 0 | 73,500 | -0.5 | |
30/11/2017 |
4.46
|
1,031,140 | 4.46 | 4.52 | 4.44 | 0 | 53,770 | -0.4 | |
29/11/2017 |
4.46
|
468,980 | 4.53 | 4.54 | 4.45 | 0 | 52,730 | -0.4 | |
28/11/2017 |
4.53
|
854,040 | 4.58 | 4.67 | 4.53 | 0 | 0 | 0 |