Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.30 | -5.08% | 131,700 | 200 | 0.0 |
5.60
6.50
5.60
|
2 tháng
(2024-07-22) |
-1.10 | -16.42% | 177,000 | 200 | 0.0 |
5.50
7.10
5.60
|
3 tháng
(2024-06-21) |
-1.20 | -17.65% | 705,400 | -400 | -0.0 |
5.50
7.10
5.60
|
6 tháng
(2024-03-25) |
0.60 | 12% | 1,064,802 | -3,400 | -0.0 |
4.60
7.10
5.60
|
12 tháng
(2023-09-25) |
0.30 | 5.66% | 2,749,090 | -1,800 | -0.0 |
4.60
7.10
5.60
|
24 tháng
(2022-09-30) |
1.40 | 33.33% | 14,542,699 | 8,500 | 0.0 |
3
7.10
5.60
|
36 tháng
(2021-10-05) |
-1.40 | -20% | 39,617,001 | -59,400 | -0.3 |
3
10.20
5.60
|
60 tháng
(2019-10-16) |
2.68 | 91.74% | 86,249,188 | 29,700 | -0.2 |
2.30
10.20
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2020 |
4.10
|
166,300 | 4.19 | 4.19 | 4.00 | 0 | 0 | 0 | |
16/09/2020 |
4.19
|
94,400 | 4.19 | 4.29 | 4.10 | 0 | 0 | 0 | |
15/09/2020 |
4.19
|
61,350 | 4.38 | 4.38 | 4.19 | 0 | 0 | 0 | |
14/09/2020 |
4.38
|
204,700 | 4.19 | 4.48 | 4.00 | 200 | 0 | 0.0 | |
11/09/2020 |
4.19
|
102,500 | 4.19 | 4.19 | 3.91 | 0 | 0 | 0 | |
10/09/2020 |
4.19
|
229,000 | 4.29 | 4.67 | 4.00 | 0 | 3,100 | -0.0 | |
09/09/2020 |
4.29
|
384,100 | 3.91 | 4.29 | 4.00 | 0 | 100 | -0.0 | |
08/09/2020 |
3.91
|
328,610 | 3.62 | 3.91 | 3.62 | 0 | 0 | 0 | |
07/09/2020 |
3.62
|
126,100 | 3.72 | 3.72 | 3.53 | 0 | 0 | 0 | |
04/09/2020 |
3.72
|
31,700 | 3.72 | 3.72 | 3.53 | 0 | 0 | 0 | |
03/09/2020 |
3.72
|
49,300 | 3.72 | 3.72 | 3.53 | 0 | 0 | 0 | |
01/09/2020 |
3.72
|
98,294 | 3.53 | 3.72 | 3.53 | 21,200 | 0 | 0.1 | |
31/08/2020 |
3.53
|
73,400 | 3.53 | 3.62 | 3.53 | 100 | 0 | 0.0 | |
28/08/2020 |
3.53
|
20,100 | 3.53 | 3.62 | 3.53 | 0 | 0 | 0 | |
27/08/2020 |
3.53
|
126,000 | 3.43 | 3.62 | 3.43 | 0 | 0 | 0 | |
26/08/2020 |
3.43
|
62,300 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
25/08/2020 |
3.43
|
118,900 | 3.43 | 3.53 | 3.34 | 0 | 0 | 0 | |
24/08/2020 |
3.43
|
31,200 | 3.43 | 3.53 | 3.43 | 0 | 0 | 0 | |
21/08/2020 |
3.43
|
76,000 | 3.34 | 3.53 | 3.43 | 100 | 0 | 0.0 | |
20/08/2020 |
3.34
|
47,500 | 3.34 | 3.43 | 3.34 | 0 | 0 | 0 | |
19/08/2020 |
3.34
|
52,200 | 3.43 | 3.43 | 3.34 | 0 | 0 | 0 | |
18/08/2020 |
3.43
|
77,600 | 3.43 | 3.43 | 3.34 | 0 | 0 | 0 | |
17/08/2020 |
3.43
|
89,700 | 3.53 | 3.62 | 3.43 | 0 | 0 | 0 | |
14/08/2020 |
3.53
|
145,500 | 3.43 | 3.72 | 3.53 | 0 | 0 | 0 | |
13/08/2020 |
3.43
|
170,000 | 3.15 | 3.43 | 3.34 | 0 | 0 | 0 | |
12/08/2020 |
3.15
|
33,200 | 3.24 | 3.24 | 3.15 | 0 | 0 | 0 | |
11/08/2020 |
3.24
|
25,300 | 3.34 | 3.34 | 3.24 | 0 | 0 | 0 | |
10/08/2020 |
3.34
|
8,000 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
07/08/2020 |
3.34
|
27,300 | 3.43 | 3.43 | 3.34 | 0 | 0 | 0 | |
06/08/2020 |
3.43
|
35,300 | 3.34 | 3.43 | 3.34 | 0 | 0 | 0 | |
05/08/2020 |
3.34
|
92,500 | 3.24 | 3.43 | 3.24 | 900 | 0 | 0.0 | |
04/08/2020 |
3.24
|
38,000 | 3.24 | 3.34 | 3.15 | 0 | 0 | 0 | |
03/08/2020 |
3.24
|
35,600 | 3.05 | 3.24 | 3.15 | 0 | 0 | 0 | |
31/07/2020 |
3.05
|
16,200 | 2.95 | 3.05 | 3.05 | 0 | 0 | 0 | |
30/07/2020 |
2.95
|
23,200 | 2.95 | 3.05 | 2.95 | 0 | 0 | 0 | |
29/07/2020 |
2.95
|
6,700 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 | |
28/07/2020 |
3.05
|
23,000 | 2.86 | 3.15 | 2.86 | 0 | 0 | 0 | |
27/07/2020 |
2.86
|
163,100 | 3.15 | 3.15 | 2.86 | 25,700 | 0 | 0.1 | |
24/07/2020 |
3.15
|
93,800 | 3.34 | 3.34 | 3.15 | 20,000 | 0 | 0.1 | |
23/07/2020 |
3.34
|
28,600 | 3.43 | 3.43 | 3.24 | 0 | 0 | 0 | |
22/07/2020 |
3.43
|
9,200 | 3.43 | 3.43 | 3.34 | 0 | 400 | -0.0 | |
21/07/2020 |
3.43
|
56,700 | 3.34 | 3.43 | 3.24 | 0 | 0 | 0 | |
20/07/2020 |
3.34
|
21,900 | 3.43 | 3.43 | 3.34 | 0 | 0 | 0 | |
17/07/2020 |
3.43
|
51,600 | 3.53 | 3.53 | 3.43 | 0 | 0 | 0 | |
16/07/2020: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
16/07/2020 |
3.53
|
38,100 | 3.72 | 3.72 | 3.53 | 0 | 500 | -0.0 | |
15/07/2020 |
3.72
|
127,700 | 3.89 | 3.89 | 3.72 | 0 | 500 | -0.0 | |
14/07/2020 |
3.89
|
160,900 | 3.81 | 3.89 | 3.72 | 0 | 300 | -0.0 | |
13/07/2020 |
3.81
|
113,310 | 3.89 | 3.89 | 3.72 | 0 | 0 | 0 | |
10/07/2020 |
3.89
|
74,200 | 3.81 | 3.89 | 3.72 | 0 | 700 | -0.0 | |
09/07/2020 |
3.81
|
48,100 | 3.89 | 3.98 | 3.72 | 14,000 | 500 | 0.1 | |
08/07/2020 |
3.89
|
38,400 | 3.89 | 3.98 | 3.81 | 0 | 0 | 0 | |
07/07/2020 |
3.89
|
49,900 | 3.89 | 3.98 | 3.81 | 0 | 1,000 | -0.0 | |
06/07/2020 |
3.89
|
46,600 | 3.72 | 3.98 | 3.81 | 0 | 0 | 0 | |
03/07/2020 |
3.72
|
73,500 | 3.72 | 3.72 | 3.54 | 2,800 | 500 | 0.0 | |
02/07/2020 |
3.72
|
63,000 | 3.81 | 3.81 | 3.54 | 0 | 0 | 0 | |
01/07/2020 |
3.81
|
65,200 | 3.72 | 3.81 | 3.63 | 0 | 1,300 | -0.0 | |
30/06/2020 |
3.72
|
50,900 | 3.63 | 3.89 | 3.63 | 0 | 1,700 | -0.0 | |
29/06/2020 |
3.63
|
102,400 | 3.89 | 3.89 | 3.63 | 0 | 1,100 | -0.0 | |
26/06/2020 |
3.89
|
59,600 | 3.89 | 3.89 | 3.72 | 100 | 0 | 0.0 | |
25/06/2020 |
3.89
|
70,800 | 3.89 | 3.98 | 3.81 | 0 | 0 | 0 | |
24/06/2020 |
3.89
|
86,900 | 4.25 | 4.25 | 3.89 | 0 | 0 | 0 | |
23/06/2020 |
4.25
|
144,300 | 4.07 | 4.34 | 4.07 | 0 | 0 | 0 | |
22/06/2020 |
4.07
|
318,700 | 3.72 | 4.07 | 3.81 | 500 | 0 | 0.0 | |
19/06/2020 |
3.72
|
433,400 | 3.45 | 3.72 | 3.45 | 17,300 | 0 | 0.1 | |
18/06/2020 |
3.45
|
117,200 | 3.36 | 3.45 | 3.27 | 1,100 | 0 | 0.0 | |
17/06/2020 |
3.36
|
7,500 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
16/06/2020 |
3.36
|
95,900 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
15/06/2020 |
3.36
|
182,000 | 3.19 | 3.36 | 3.27 | 0 | 0 | 0 | |
12/06/2020 |
3.19
|
50,200 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
11/06/2020 |
3.19
|
100,200 | 3.27 | 3.36 | 3.19 | 0 | 0 | 0 | |
10/06/2020 |
3.27
|
82,000 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 | |
09/06/2020 |
3.19
|
57,420 | 3.27 | 3.27 | 3.19 | 3,000 | 0 | 0.0 | |
08/06/2020 |
3.27
|
108,300 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 | |
05/06/2020 |
3.19
|
64,100 | 3.27 | 3.27 | 3.19 | 900 | 0 | 0.0 | |
04/06/2020 |
3.27
|
125,600 | 3.19 | 3.27 | 3.19 | 1,000 | 0 | 0.0 | |
03/06/2020 |
3.19
|
102,300 | 3.10 | 3.27 | 3.10 | 0 | 1,100 | -0.0 | |
02/06/2020 |
3.10
|
61,000 | 3.19 | 3.27 | 3.10 | 1,000 | 0 | 0.0 | |
01/06/2020 |
3.19
|
142,900 | 2.92 | 3.19 | 2.92 | 100 | 1,600 | -0.0 | |
29/05/2020 |
2.92
|
91,900 | 2.92 | 3.01 | 2.92 | 0 | 0 | 0 | |
28/05/2020 |
2.92
|
11,900 | 2.92 | 2.92 | 2.83 | 0 | 0 | 0 | |
27/05/2020 |
2.92
|
31,900 | 2.92 | 2.92 | 2.83 | 0 | 0 | 0 | |
26/05/2020 |
2.92
|
53,300 | 2.92 | 2.92 | 2.83 | 0 | 0 | 0 | |
25/05/2020 |
2.92
|
63,400 | 2.92 | 2.92 | 2.83 | 0 | 43,800 | -0.1 | |
22/05/2020 |
2.92
|
68,300 | 2.92 | 3.10 | 2.83 | 100 | 1,000 | -0.0 | |
21/05/2020 |
2.92
|
31,200 | 2.74 | 2.92 | 2.83 | 300 | 0 | 0.0 | |
20/05/2020 |
2.74
|
48,600 | 2.83 | 2.83 | 2.74 | 0 | 0 | 0 | |
19/05/2020 |
2.83
|
12,300 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
18/05/2020 |
2.83
|
17,600 | 2.83 | 2.92 | 2.74 | 0 | 0 | 0 | |
15/05/2020 |
2.83
|
112,300 | 2.74 | 2.83 | 2.74 | 0 | 200 | -0.0 | |
14/05/2020 |
2.74
|
23,700 | 2.83 | 2.83 | 2.66 | 0 | 0 | 0 | |
13/05/2020 |
2.83
|
31,900 | 2.74 | 2.83 | 2.57 | 500 | 0 | 0.0 | |
12/05/2020 |
2.74
|
39,200 | 2.66 | 2.74 | 2.66 | 800 | 0 | 0.0 | |
11/05/2020 |
2.66
|
40,600 | 2.66 | 2.74 | 2.66 | 300 | 1,700 | -0.0 | |
08/05/2020 |
2.66
|
8,100 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 | |
07/05/2020 |
2.66
|
42,200 | 2.57 | 2.74 | 2.66 | 100 | 0 | 0.0 | |
06/05/2020 |
2.57
|
4,100 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 | |
05/05/2020 |
2.66
|
8,700 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 | |
04/05/2020 |
2.66
|
66,800 | 2.57 | 2.66 | 2.57 | 0 | 0 | 0 | |
29/04/2020 |
2.57
|
3,600 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 | |
28/04/2020 |
2.66
|
6,500 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |