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) |
0.70 | 9.86% | 10,484,800 | 50,294 | 0.3 |
7
8.10
7.80
|
2 tháng
(2024-07-22) |
1.20 | 18.18% | 18,476,100 | 43,894 | 0.3 |
6.50
8.10
7.80
|
3 tháng
(2024-06-20) |
1 | 14.71% | 26,744,800 | 30,794 | 0.2 |
6.50
8.10
7.80
|
6 tháng
(2024-03-22) |
0.10 | 1.30% | 49,593,794 | -2,706 | -0.0 |
6.30
8.10
7.80
|
12 tháng
(2023-09-25) |
0.10 | 1.30% | 91,998,042 | 60,283 | 0.4 |
6
8.50
7.80
|
24 tháng
(2022-09-29) |
-1.91 | -19.66% | 158,876,825 | 61,867 | 0.4 |
5.15
12.10
7.80
|
36 tháng
(2021-10-04) |
-5.02 | -39.14% | 241,587,417 | 28,667 | 0.2 |
5.15
21.36
7.80
|
60 tháng
(2019-10-15) |
-11.96 | -60.53% | 360,776,955 | 62,867 | 0.6 |
3.84
21.36
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
4.31
|
83,745 | 4.31 | 4.38 | 4.18 | 0 | 0 | 0 | |
24/11/2017 |
4.31
|
208,100 | 4.25 | 4.31 | 3.91 | 0 | 0 | 0 | |
23/11/2017 |
4.25
|
44,200 | 4.31 | 4.31 | 4.18 | 0 | 0 | 0 | |
22/11/2017 |
4.31
|
88,000 | 4.38 | 4.38 | 4.18 | 0 | 0 | 0 | |
21/11/2017 |
4.38
|
404,620 | 4.38 | 4.58 | 4.25 | 0 | 0 | 0 | |
20/11/2017 |
4.38
|
128,800 | 4.38 | 4.38 | 4.18 | 0 | 0 | 0 | |
17/11/2017 |
4.38
|
187,200 | 4.31 | 4.38 | 4.18 | 0 | 0 | 0 | |
16/11/2017 |
4.31
|
54,900 | 4.31 | 4.31 | 4.18 | 0 | 0 | 0 | |
15/11/2017 |
4.31
|
114,369 | 4.38 | 4.38 | 4.11 | 0 | 0 | 0 | |
14/11/2017 |
4.38
|
73,600 | 4.44 | 4.51 | 4.31 | 0 | 0 | 0 | |
13/11/2017 |
4.44
|
85,060 | 4.58 | 4.64 | 4.31 | 0 | 5,000 | -0.0 | |
10/11/2017 |
4.58
|
53,200 | 4.91 | 4.91 | 4.44 | 0 | 0 | 0 | |
09/11/2017 |
4.91
|
211,100 | 5.04 | 5.31 | 4.58 | 0 | 0 | 0 | |
08/11/2017 |
5.04
|
523,779 | 4.91 | 5.37 | 4.44 | 0 | 0 | 0 | |
07/11/2017 |
4.91
|
829,400 | 5.11 | 5.31 | 4.64 | 0 | 0 | 0 | |
06/11/2017 |
5.11
|
172,000 | 5.17 | 5.17 | 4.98 | 0 | 0 | 0 | |
03/11/2017 |
5.17
|
82,800 | 5.17 | 5.17 | 4.98 | 0 | 0 | 0 | |
02/11/2017 |
5.17
|
339,749 | 5.11 | 5.31 | 4.84 | 0 | 67,100 | -0.5 | |
01/11/2017 |
5.11
|
127,000 | 5.24 | 5.24 | 4.98 | 0 | 0 | 0 | |
31/10/2017 |
5.24
|
212,500 | 5.44 | 5.44 | 5.04 | 0 | 0 | 0 | |
30/10/2017 |
5.44
|
79,100 | 5.57 | 5.57 | 5.31 | 0 | 100 | -0.0 | |
27/10/2017 |
5.57
|
192,100 | 5.77 | 5.97 | 5.24 | 0 | 0 | 0 | |
26/10/2017 |
5.77
|
1,055,509 | 5.71 | 6.24 | 5.51 | 0 | 0 | 0 | |
25/10/2017 |
5.71
|
139,800 | 5.51 | 5.71 | 5.51 | 0 | 0 | 0 | |
24/10/2017 |
5.51
|
244,230 | 5.51 | 5.71 | 5.51 | 64,800 | 0 | 0.5 | |
23/10/2017 |
5.51
|
223,040 | 5.31 | 5.71 | 5.24 | 0 | 0 | 0 | |
20/10/2017 |
5.31
|
97,000 | 5.24 | 5.31 | 5.11 | 2,400 | 0 | 0.0 | |
19/10/2017 |
5.24
|
337,400 | 5.24 | 5.24 | 5.11 | 0 | 0 | 0 | |
18/10/2017 |
5.24
|
269,700 | 5.17 | 5.24 | 4.98 | 0 | 0 | 0 | |
17/10/2017 |
5.17
|
348,301 | 5.17 | 5.44 | 5.04 | 0 | 0 | 0 | |
16/10/2017 |
5.17
|
154,800 | 4.91 | 5.24 | 4.84 | 0 | 0 | 0 | |
13/10/2017 |
4.91
|
34,300 | 4.84 | 4.91 | 4.78 | 0 | 0 | 0 | |
12/10/2017 |
4.84
|
24,910 | 4.84 | 4.91 | 4.78 | 0 | 0 | 0 | |
11/10/2017 |
4.84
|
56,800 | 4.84 | 4.91 | 4.71 | 0 | 0 | 0 | |
10/10/2017 |
4.84
|
41,400 | 4.91 | 4.91 | 4.78 | 0 | 0 | 0 | |
09/10/2017 |
4.91
|
33,400 | 4.98 | 4.98 | 4.84 | 0 | 0 | 0 | |
06/10/2017 |
4.98
|
74,100 | 4.91 | 4.98 | 4.84 | 0 | 0 | 0 | |
05/10/2017 |
4.91
|
46,600 | 4.91 | 4.91 | 4.78 | 0 | 0 | 0 | |
04/10/2017 |
4.91
|
32,600 | 4.91 | 4.91 | 4.78 | 0 | 0 | 0 | |
03/10/2017 |
4.91
|
87,710 | 4.91 | 4.91 | 4.78 | 0 | 0 | 0 | |
02/10/2017 |
4.91
|
104,800 | 4.91 | 4.91 | 4.78 | 0 | 0 | 0 | |
29/09/2017 |
4.91
|
72,100 | 4.91 | 4.91 | 4.78 | 0 | 0 | 0 | |
28/09/2017 |
4.91
|
99,500 | 4.91 | 4.91 | 4.71 | 0 | 0 | 0 | |
27/09/2017 |
4.91
|
72,500 | 4.91 | 4.91 | 4.78 | 0 | 0 | 0 | |
26/09/2017 |
4.91
|
90,810 | 4.91 | 4.98 | 4.78 | 0 | 0 | 0 | |
25/09/2017: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
25/09/2017 |
4.91
|
157,900 | 4.78 | 5.11 | 4.78 | 0 | 0 | 0 | |
22/09/2017 |
4.78
|
104,800 | 4.78 | 4.84 | 4.65 | 0 | 0 | 0 | |
21/09/2017 |
4.78
|
221,700 | 4.84 | 5.03 | 4.65 | 0 | 0 | 0 | |
20/09/2017 |
4.84
|
145,810 | 5.28 | 5.28 | 4.78 | 0 | 0 | 0 | |
19/09/2017 |
5.28
|
299,200 | 5.84 | 5.84 | 5.28 | 1,500 | 0 | 0.0 | |
18/09/2017 |
5.84
|
402,200 | 5.34 | 5.84 | 5.09 | 0 | 0 | 0 | |
15/09/2017 |
5.34
|
802,330 | 5.53 | 6.03 | 5.28 | 0 | 0 | 0 | |
14/09/2017 |
5.53
|
700,000 | 5.03 | 5.53 | 4.90 | 0 | 0 | 0 | |
13/09/2017 |
5.03
|
35,100 | 5.03 | 5.09 | 4.90 | 0 | 0 | 0 | |
12/09/2017 |
5.03
|
64,800 | 5.03 | 5.22 | 4.90 | 0 | 0 | 0 | |
11/09/2017 |
5.03
|
41,800 | 5.03 | 5.15 | 4.90 | 0 | 0 | 0 | |
08/09/2017 |
5.03
|
54,700 | 5.03 | 5.09 | 4.90 | 0 | 0 | 0 | |
07/09/2017 |
5.03
|
88,400 | 5.03 | 5.15 | 4.84 | 0 | 0 | 0 | |
06/09/2017 |
5.03
|
89,200 | 5.09 | 5.28 | 4.90 | 0 | 0 | 0 | |
05/09/2017 |
5.09
|
214,100 | 4.84 | 5.15 | 4.71 | 0 | 0 | 0 | |
01/09/2017 |
4.84
|
71,910 | 4.84 | 4.90 | 4.78 | 0 | 0 | 0 | |
31/08/2017 |
4.84
|
135,400 | 4.59 | 4.84 | 4.46 | 0 | 0 | 0 | |
30/08/2017 |
4.59
|
81,500 | 4.59 | 4.65 | 4.46 | 0 | 0 | 0 | |
29/08/2017 |
4.59
|
150,610 | 4.52 | 4.65 | 4.46 | 5,000 | 0 | 0.0 | |
28/08/2017 |
4.52
|
81,400 | 4.40 | 4.52 | 4.46 | 0 | 0 | 0 | |
25/08/2017 |
4.40
|
76,800 | 4.34 | 4.52 | 4.40 | 0 | 0 | 0 | |
24/08/2017 |
4.34
|
58,300 | 4.46 | 4.46 | 4.34 | 0 | 0 | 0 | |
23/08/2017 |
4.46
|
64,800 | 4.40 | 4.52 | 4.40 | 0 | 0 | 0 | |
22/08/2017 |
4.40
|
33,400 | 4.40 | 4.46 | 4.34 | 0 | 0 | 0 | |
21/08/2017 |
4.40
|
43,900 | 4.46 | 4.46 | 4.40 | 0 | 0 | 0 | |
18/08/2017 |
4.46
|
36,400 | 4.65 | 4.65 | 4.46 | 0 | 0 | 0 | |
17/08/2017 |
4.65
|
30,600 | 4.59 | 4.65 | 4.59 | 0 | 0 | 0 | |
16/08/2017 |
4.59
|
71,300 | 4.59 | 4.65 | 4.59 | 0 | 0 | 0 | |
15/08/2017 |
4.59
|
38,100 | 4.52 | 4.59 | 4.46 | 0 | 0 | 0 | |
14/08/2017 |
4.52
|
43,200 | 4.46 | 4.52 | 4.46 | 0 | 0 | 0 | |
11/08/2017 |
4.46
|
43,100 | 4.52 | 4.52 | 4.46 | 0 | 0 | 0 | |
10/08/2017 |
4.52
|
53,440 | 4.46 | 4.52 | 4.40 | 0 | 0 | 0 | |
09/08/2017 |
4.46
|
64,100 | 4.46 | 4.52 | 4.40 | 0 | 0 | 0 | |
08/08/2017 |
4.46
|
46,805 | 4.40 | 4.46 | 4.40 | 0 | 0 | 0 | |
07/08/2017 |
4.40
|
58,600 | 4.46 | 4.52 | 4.40 | 0 | 0 | 0 | |
04/08/2017 |
4.46
|
55,500 | 4.40 | 4.52 | 4.40 | 0 | 0 | 0 | |
03/08/2017 |
4.40
|
42,200 | 4.52 | 4.52 | 4.40 | 0 | 0 | 0 | |
02/08/2017 |
4.52
|
66,100 | 4.40 | 4.52 | 4.40 | 0 | 0 | 0 | |
01/08/2017 |
4.40
|
31,300 | 4.40 | 4.46 | 4.34 | 0 | 0 | 0 | |
31/07/2017 |
4.40
|
45,400 | 4.40 | 4.40 | 4.34 | 0 | 0 | 0 | |
28/07/2017 |
4.40
|
43,100 | 4.40 | 4.46 | 4.40 | 0 | 0 | 0 | |
27/07/2017 |
4.40
|
59,900 | 4.46 | 4.46 | 4.40 | 0 | 0 | 0 | |
26/07/2017 |
4.46
|
64,300 | 4.40 | 4.52 | 4.34 | 0 | 0 | 0 | |
25/07/2017 |
4.40
|
54,800 | 4.40 | 4.46 | 4.40 | 0 | 0 | 0 | |
24/07/2017 |
4.40
|
57,400 | 4.40 | 4.46 | 4.34 | 0 | 0 | 0 | |
21/07/2017 |
4.40
|
87,200 | 4.46 | 4.46 | 4.27 | 0 | 0 | 0 | |
20/07/2017 |
4.46
|
35,600 | 4.46 | 4.46 | 4.34 | 0 | 0 | 0 | |
19/07/2017 |
4.46
|
68,800 | 4.40 | 4.46 | 4.34 | 0 | 0 | 0 | |
18/07/2017 |
4.40
|
907,110 | 4.65 | 5.03 | 4.40 | 0 | 0 | 0 | |
17/07/2017 |
4.65
|
188,300 | 4.40 | 4.65 | 4.40 | 0 | 0 | 0 | |
14/07/2017 |
4.40
|
107,100 | 4.40 | 4.52 | 4.27 | 0 | 0 | 0 | |
13/07/2017 |
4.40
|
180,100 | 4.40 | 4.40 | 4.27 | 0 | 0 | 0 | |
12/07/2017 |
4.40
|
126,900 | 4.40 | 4.46 | 4.34 | 0 | 0 | 0 | |
11/07/2017 |
4.40
|
69,700 | 4.40 | 4.46 | 4.27 | 0 | 0 | 0 | |
10/07/2017 |
4.40
|
113,510 | 4.59 | 4.59 | 4.21 | 0 | 0 | 0 |