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) |
-0.70 | -5.15% | 5,323,500 | -212,800 | -2.8 |
12.50
13.60
12.90
|
2 tháng
(2024-07-22) |
-0.55 | -4.09% | 17,259,900 | -844,300 | -11.6 |
12.35
13.90
12.90
|
3 tháng
(2024-06-24) |
-1.50 | -10.42% | 46,575,000 | 2,288,500 | 37.3 |
12.35
16.45
12.90
|
6 tháng
(2024-03-25) |
2.39 | 22.78% | 89,289,900 | 2,501,397 | 41.6 |
10.27
16.55
12.90
|
12 tháng
(2023-09-26) |
2.35 | 22.24% | 121,472,300 | 2,077,017 | 37.0 |
9.71
16.55
12.90
|
24 tháng
(2022-10-03) |
7.34 | 131.97% | 261,387,900 | 5,727,150 | 73.0 |
4.40
16.55
12.90
|
36 tháng
(2021-10-06) |
3.68 | 39.85% | 415,147,800 | 5,206,922 | 65.6 |
4.40
16.55
12.90
|
60 tháng
(2019-10-17) |
9.50 | 279.30% | 612,179,260 | 3,442,252 | 53.7 |
2.64
16.55
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
4.22
|
25,190 | 4.27 | 4.30 | 4.20 | 6,000 | 0 | 0.0 | |
26/04/2018 |
4.27
|
37,910 | 4.30 | 4.30 | 4.20 | 14,000 | 0 | 0.1 | |
24/04/2018 |
4.30
|
13,680 | 4.24 | 4.30 | 4.20 | 0 | 0 | 0 | |
23/04/2018 |
4.24
|
63,410 | 4.35 | 4.36 | 4.24 | 15,000 | 0 | 0.1 | |
20/04/2018 |
4.35
|
2,480 | 4.24 | 4.36 | 4.18 | 0 | 0 | 0 | |
19/04/2018 |
4.24
|
24,790 | 4.27 | 4.36 | 4.19 | 1,070 | 0 | 0.0 | |
18/04/2018 |
4.27
|
111,570 | 4.39 | 4.39 | 4.18 | 37,550 | 0 | 0.3 | |
17/04/2018 |
4.39
|
49,150 | 4.39 | 4.39 | 4.27 | 5,000 | 5,350 | -0.0 | |
16/04/2018 |
4.39
|
18,670 | 4.36 | 4.48 | 4.32 | 7,450 | 0 | 0.1 | |
13/04/2018 |
4.36
|
86,390 | 4.42 | 4.48 | 4.30 | 37,000 | 0 | 0.3 | |
12/04/2018 |
4.42
|
7,610 | 4.45 | 4.45 | 4.30 | 0 | 0 | 0 | |
11/04/2018 |
4.45
|
42,090 | 4.48 | 4.50 | 4.40 | 10,710 | 0 | 0.1 | |
10/04/2018 |
4.48
|
54,960 | 4.51 | 4.54 | 4.42 | 39,290 | 0 | 0.3 | |
09/04/2018 |
4.51
|
83,760 | 4.54 | 4.57 | 4.48 | 40,000 | 0 | 0.3 | |
06/04/2018 |
4.54
|
64,500 | 4.66 | 4.66 | 4.45 | 48,710 | 22,500 | 0.2 | |
05/04/2018 |
4.66
|
553,250 | 4.42 | 4.69 | 4.48 | 184,970 | 14,000 | 1.3 | |
04/04/2018 |
4.42
|
350,780 | 4.14 | 4.42 | 4.18 | 326,320 | 0 | 2.4 | |
03/04/2018 |
4.14
|
9,740 | 4.18 | 4.18 | 4.14 | 0 | 0 | 0 | |
02/04/2018 |
4.18
|
20,980 | 4.24 | 4.24 | 4.18 | 0 | 0 | 0 | |
30/03/2018 |
4.24
|
5,350 | 4.26 | 4.26 | 4.19 | 0 | 100 | -0.0 | |
29/03/2018 |
4.26
|
50,230 | 4.24 | 4.26 | 4.20 | 0 | 0 | 0 | |
28/03/2018 |
4.24
|
11,220 | 4.26 | 4.26 | 4.24 | 0 | 0 | 0 | |
27/03/2018 |
4.26
|
27,430 | 4.26 | 4.27 | 4.24 | 0 | 0 | 0 | |
26/03/2018 |
4.26
|
36,700 | 4.24 | 4.27 | 4.18 | 0 | 0 | 0 | |
23/03/2018 |
4.24
|
13,710 | 4.23 | 4.27 | 4.18 | 0 | 0 | 0 | |
22/03/2018 |
4.23
|
25,230 | 4.23 | 4.27 | 4.22 | 0 | 0 | 0 | |
21/03/2018 |
4.23
|
38,270 | 4.24 | 4.26 | 4.21 | 0 | 0 | 0 | |
20/03/2018 |
4.24
|
69,640 | 4.33 | 4.33 | 4.24 | 0 | 5,350 | -0.0 | |
19/03/2018 |
4.33
|
8,760 | 4.30 | 4.36 | 4.30 | 0 | 900 | -0.0 | |
16/03/2018 |
4.30
|
28,870 | 4.42 | 4.42 | 4.30 | 0 | 2,000 | -0.0 | |
15/03/2018 |
4.42
|
16,740 | 4.27 | 4.42 | 4.27 | 0 | 0 | 0 | |
14/03/2018 |
4.27
|
76,350 | 4.21 | 4.36 | 4.21 | 0 | 0 | 0 | |
13/03/2018 |
4.21
|
65,690 | 4.31 | 4.41 | 4.21 | 0 | 0 | 0 | |
12/03/2018 |
4.31
|
31,240 | 4.38 | 4.39 | 4.31 | 3,000 | 0 | 0.0 | |
09/03/2018 |
4.38
|
29,530 | 4.38 | 4.38 | 4.33 | 0 | 0 | 0 | |
08/03/2018 |
4.38
|
42,430 | 4.39 | 4.42 | 4.36 | 0 | 15,000 | -0.1 | |
07/03/2018 |
4.39
|
56,000 | 4.41 | 4.43 | 4.37 | 0 | 15,880 | -0.1 | |
06/03/2018 |
4.41
|
90,940 | 4.43 | 4.48 | 4.34 | 0 | 150 | -0.0 | |
05/03/2018 |
4.43
|
49,900 | 4.44 | 4.44 | 4.41 | 1,200 | 0 | 0.0 | |
02/03/2018 |
4.44
|
80,020 | 4.44 | 4.45 | 4.38 | 0 | 16,160 | -0.1 | |
01/03/2018 |
4.44
|
98,130 | 4.47 | 4.47 | 4.40 | 0 | 0 | 0 | |
28/02/2018 |
4.47
|
76,250 | 4.45 | 4.48 | 4.44 | 0 | 0 | 0 | |
27/02/2018 |
4.45
|
96,490 | 4.42 | 4.48 | 4.40 | 4,000 | 0 | 0.0 | |
26/02/2018 |
4.42
|
160,650 | 4.53 | 4.60 | 4.42 | 0 | 0 | 0 | |
23/02/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
23/02/2018 |
4.53
|
136,010 | 4.42 | 4.60 | 4.48 | 0 | 0 | 0 | |
22/02/2018 |
4.42
|
215,940 | 4.50 | 4.50 | 4.42 | 32,000 | 0 | 0.3 | |
21/02/2018 |
4.50
|
236,990 | 4.42 | 4.64 | 4.43 | 0 | 7,400 | -0.1 | |
13/02/2018 |
4.42
|
344,330 | 4.32 | 4.45 | 4.34 | 0 | 0 | 0 | |
12/02/2018 |
4.32
|
221,940 | 4.25 | 4.37 | 4.32 | 0 | 0 | 0 | |
09/02/2018 |
4.25
|
69,650 | 4.26 | 4.26 | 4.16 | 8,000 | 80 | 0.1 | |
08/02/2018 |
4.26
|
28,920 | 4.27 | 4.27 | 4.26 | 0 | 0 | 0 | |
07/02/2018 |
4.27
|
27,280 | 4.15 | 4.32 | 4.15 | 2,000 | 900 | 0.0 | |
06/02/2018 |
4.15
|
120,930 | 4.29 | 4.29 | 4.05 | 0 | 330 | -0.0 | |
05/02/2018 |
4.29
|
15,350 | 4.32 | 4.32 | 4.07 | 0 | 270 | -0.0 | |
02/02/2018 |
4.32
|
78,830 | 4.31 | 4.32 | 4.28 | 2,000 | 0 | 0.0 | |
01/02/2018 |
4.31
|
63,970 | 4.31 | 4.32 | 4.27 | 0 | 4,600 | -0.0 | |
31/01/2018 |
4.31
|
104,450 | 4.30 | 4.34 | 4.28 | 0 | 0 | 0 | |
30/01/2018 |
4.30
|
128,590 | 4.31 | 4.32 | 4.26 | 0 | 100 | -0.0 | |
29/01/2018 |
4.31
|
223,320 | 4.26 | 4.32 | 4.16 | 0 | 0 | 0 | |
26/01/2018 |
4.26
|
112,820 | 4.30 | 4.30 | 4.13 | 0 | 0 | 0 | |
25/01/2018 |
4.30
|
204,220 | 4.29 | 4.37 | 4.16 | 0 | 0 | 0 | |
22/01/2018 |
4.29
|
88,730 | 4.26 | 4.32 | 4.21 | 0 | 0 | 0 | |
19/01/2018 |
4.26
|
37,680 | 4.28 | 4.28 | 4.26 | 0 | 0 | 0 | |
18/01/2018 |
4.28
|
105,450 | 4.27 | 4.28 | 4.22 | 0 | 0 | 0 | |
17/01/2018 |
4.27
|
63,830 | 4.29 | 4.30 | 4.27 | 0 | 0 | 0 | |
16/01/2018 |
4.29
|
121,640 | 4.29 | 4.30 | 4.26 | 0 | 0 | 0 | |
15/01/2018 |
4.29
|
54,770 | 4.30 | 4.32 | 4.28 | 2,360 | 0 | 0.0 | |
12/01/2018 |
4.30
|
78,690 | 4.31 | 4.32 | 4.23 | 0 | 0 | 0 | |
11/01/2018 |
4.31
|
86,200 | 4.31 | 4.37 | 4.27 | 0 | 0 | 0 | |
10/01/2018 |
4.31
|
262,980 | 4.21 | 4.37 | 4.23 | 0 | 0 | 0 | |
09/01/2018 |
4.21
|
156,540 | 4.23 | 4.32 | 4.20 | 900 | 10,450 | -0.1 | |
08/01/2018 |
4.23
|
108,150 | 4.23 | 4.26 | 4.21 | 0 | 0 | 0 | |
05/01/2018 |
4.23
|
86,230 | 4.34 | 4.34 | 4.23 | 0 | 0 | 0 | |
04/01/2018 |
4.34
|
133,350 | 4.34 | 4.34 | 4.26 | 0 | 0 | 0 | |
03/01/2018 |
4.34
|
199,740 | 4.33 | 4.36 | 4.21 | 0 | 0 | 0 | |
02/01/2018 |
4.33
|
212,680 | 4.40 | 4.48 | 4.32 | 10,000 | 0 | 0.1 | |
29/12/2017 |
4.40
|
126,310 | 4.52 | 4.56 | 4.40 | 0 | 20 | -0.0 | |
28/12/2017 |
4.52
|
241,510 | 4.42 | 4.53 | 4.42 | 4,960 | 0 | 0.0 | |
27/12/2017 |
4.42
|
323,350 | 4.38 | 4.42 | 4.38 | 0 | 4,570 | -0.0 | |
26/12/2017 |
4.38
|
200,950 | 4.32 | 4.42 | 4.32 | 0 | 0 | 0 | |
25/12/2017 |
4.32
|
326,660 | 4.26 | 4.34 | 4.25 | 4,610 | 0 | 0.0 | |
22/12/2017 |
4.26
|
283,670 | 4.22 | 4.30 | 4.22 | 0 | 0 | 0 | |
21/12/2017 |
4.22
|
341,230 | 4.30 | 4.30 | 4.22 | 0 | 0 | 0 | |
20/12/2017 |
4.30
|
241,930 | 4.30 | 4.31 | 4.18 | 0 | 0 | 0 | |
19/12/2017 |
4.30
|
308,200 | 4.32 | 4.37 | 4.26 | 0 | 0 | 0 | |
18/12/2017 |
4.32
|
370,190 | 4.28 | 4.37 | 4.28 | 9,000 | 3,000 | 0.0 | |
15/12/2017 |
4.28
|
205,440 | 4.26 | 4.31 | 4.21 | 0 | 20 | -0.0 | |
14/12/2017 |
4.26
|
219,170 | 4.15 | 4.26 | 4.11 | 0 | 0 | 0 | |
13/12/2017 |
4.15
|
334,960 | 4.21 | 4.21 | 3.92 | 0 | 17,450 | -0.1 | |
12/12/2017 |
4.21
|
346,050 | 4.22 | 4.24 | 4.16 | 4,700 | 0 | 0.0 | |
11/12/2017 |
4.22
|
333,850 | 4.28 | 4.28 | 4.20 | 0 | 0 | 0 | |
08/12/2017 |
4.28
|
318,290 | 4.28 | 4.32 | 4.28 | 0 | 0 | 0 | |
07/12/2017 |
4.28
|
27,330 | 4.21 | 4.31 | 4.16 | 0 | 10 | -0 | |
06/12/2017 |
4.21
|
133,180 | 4.32 | 4.32 | 4.05 | 0 | 0 | 0 | |
05/12/2017 |
4.32
|
89,100 | 4.32 | 4.32 | 4.26 | 0 | 20,120 | -0.2 | |
04/12/2017 |
4.32
|
377,820 | 4.32 | 4.38 | 4.21 | 0 | 249,650 | -2.0 | |
01/12/2017 |
4.32
|
337,980 | 4.37 | 4.37 | 4.26 | 910 | 76,500 | -0.6 | |
30/11/2017 |
4.37
|
224,730 | 4.26 | 4.42 | 4.21 | 120 | 1,000 | -0.0 | |
29/11/2017 |
4.26
|
155,400 | 4.26 | 4.29 | 4.21 | 0 | 0 | 0 | |
28/11/2017 |
4.26
|
118,820 | 4.28 | 4.31 | 4.15 | 570 | 20 | 0.0 |