Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-26) |
-0.20 | -4.59% | 731,300 | -8,500 | -0.0 |
4.16
4.36
4.16
|
2 tháng
(2024-07-25) |
-0.20 | -4.59% | 2,943,400 | -1,200 | -0.0 |
3.90
4.36
4.16
|
3 tháng
(2024-06-25) |
-0.54 | -11.49% | 4,552,900 | 23,195 | 0.1 |
3.90
4.70
4.16
|
6 tháng
(2024-03-27) |
-0.74 | -15.10% | 11,321,800 | 47,419 | 0.2 |
3.90
4.91
4.16
|
12 tháng
(2023-09-29) |
-0.79 | -15.96% | 28,814,400 | 42,417 | 0.2 |
3.90
5.08
4.16
|
24 tháng
(2022-10-04) |
-1.68 | -28.77% | 93,151,300 | 129,819 | 0.4 |
3.54
5.90
4.16
|
36 tháng
(2021-10-11) |
-7.51 | -64.36% | 242,905,400 | 363,365 | 2.4 |
3.54
14.57
4.16
|
60 tháng
(2019-10-21) |
1.85 | 79.77% | 587,148,318 | -1,923,436 | -17.9 |
1.95
14.57
4.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2020 |
4.57
|
647,700 | 4.50 | 4.64 | 4.51 | 61,150 | 2,440 | 0.4 | |
18/09/2020 |
4.50
|
635,630 | 4.50 | 4.65 | 4.47 | 0 | 0 | 0 | |
17/09/2020 |
4.50
|
1,194,710 | 4.62 | 4.62 | 4.47 | 0 | 0 | 0 | |
16/09/2020 |
4.62
|
1,258,560 | 4.94 | 4.94 | 4.62 | 0 | 49,500 | -0.3 | |
15/09/2020 |
4.94
|
1,644,670 | 4.73 | 5.02 | 4.83 | 0 | 0 | 0 | |
14/09/2020 |
4.73
|
1,344,510 | 4.42 | 4.73 | 4.42 | 0 | 0 | 0 | |
11/09/2020 |
4.42
|
2,537,980 | 4.50 | 4.50 | 4.24 | 0 | 0 | 0 | |
10/09/2020 |
4.50
|
670,710 | 4.68 | 4.80 | 4.50 | 0 | 0 | 0 | |
09/09/2020 |
4.68
|
1,162,290 | 4.94 | 5.09 | 4.60 | 10,000 | 0 | 0.1 | |
08/09/2020 |
4.94
|
4,988,390 | 4.92 | 5.26 | 4.59 | 0 | 62,330 | -0.4 | |
07/09/2020 |
4.92
|
158,760 | 5.29 | 5.29 | 4.92 | 0 | 0 | 0 | |
04/09/2020 |
5.29
|
54,080 | 5.69 | 5.69 | 5.29 | 0 | 0 | 0 | |
03/09/2020 |
5.69
|
80,780 | 6.11 | 6.11 | 5.69 | 0 | 0 | 0 | |
01/09/2020 |
6.11
|
922,520 | 6.57 | 6.57 | 6.11 | 0 | 0 | 0 | |
31/08/2020 |
6.57
|
2,249,310 | 7.06 | 7.06 | 6.57 | 0 | 20 | -0.0 | |
28/08/2020 |
7.06
|
2,989,460 | 6.63 | 7.07 | 6.37 | 80 | 8,040 | -0.1 | |
27/08/2020 |
6.63
|
2,484,900 | 6.20 | 6.63 | 6.26 | 270 | 4,290 | -0.0 | |
26/08/2020 |
6.20
|
3,277,050 | 5.80 | 6.20 | 5.47 | 80 | 1,090 | -0.0 | |
25/08/2020 |
5.80
|
1,327,000 | 5.42 | 5.80 | 5.77 | 1,540 | 500 | 0.0 | |
24/08/2020 |
5.42
|
1,717,740 | 5.07 | 5.42 | 5.21 | 1,120 | 11,950 | -0.1 | |
21/08/2020 |
5.07
|
6,003,930 | 4.74 | 5.07 | 4.57 | 2,690 | 189,800 | -1.2 | |
20/08/2020 |
4.74
|
328,290 | 4.44 | 4.74 | 4.74 | 0 | 4,000 | -0.0 | |
19/08/2020 |
4.44
|
810,160 | 4.15 | 4.44 | 4.44 | 0 | 40,540 | -0.2 | |
18/08/2020 |
4.15
|
2,066,070 | 3.88 | 4.15 | 4.15 | 9,300 | 40,600 | -0.2 | |
17/08/2020 |
3.88
|
2,891,500 | 3.63 | 3.88 | 3.75 | 0 | 24,060 | -0.1 | |
14/08/2020 |
3.63
|
1,925,760 | 3.40 | 3.63 | 3.17 | 120 | 119,290 | -0.6 | |
13/08/2020 |
3.40
|
1,100,890 | 3.18 | 3.40 | 3.40 | 0 | 194,190 | -0.9 | |
12/08/2020 |
3.18
|
853,660 | 2.98 | 3.18 | 3.18 | 11,000 | 142,100 | -0.6 | |
11/08/2020 |
2.98
|
783,630 | 2.79 | 2.98 | 2.97 | 0 | 136,720 | -0.5 | |
10/08/2020 |
2.79
|
134,310 | 2.61 | 2.79 | 2.79 | 0 | 100 | -0.0 | |
07/08/2020 |
2.61
|
569,490 | 2.44 | 2.61 | 2.50 | 0 | 68,300 | -0.2 | |
06/08/2020 |
2.44
|
1,202,860 | 2.29 | 2.44 | 2.24 | 18,000 | 0 | 0.1 | |
05/08/2020 |
2.29
|
88,250 | 2.27 | 2.29 | 2.25 | 0 | 0 | 0 | |
04/08/2020 |
2.27
|
29,200 | 2.27 | 2.28 | 2.20 | 0 | 10,700 | -0.0 | |
03/08/2020 |
2.27
|
15,670 | 2.25 | 2.29 | 2.21 | 0 | 0 | 0 | |
31/07/2020 |
2.25
|
9,220 | 2.26 | 2.26 | 2.21 | 0 | 0 | 0 | |
30/07/2020 |
2.26
|
71,130 | 2.20 | 2.26 | 2.20 | 3,800 | 0 | 0.0 | |
29/07/2020 |
2.20
|
14,160 | 2.20 | 2.24 | 2.14 | 3,800 | 0 | 0.0 | |
28/07/2020 |
2.20
|
23,200 | 2.17 | 2.20 | 2.14 | 500 | 0 | 0.0 | |
27/07/2020 |
2.17
|
106,680 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 | |
24/07/2020 |
2.21
|
38,240 | 2.26 | 2.28 | 2.19 | 100 | 0 | 0.0 | |
23/07/2020 |
2.26
|
75,130 | 2.29 | 2.29 | 2.26 | 0 | 0 | 0 | |
22/07/2020 |
2.29
|
39,420 | 2.26 | 2.29 | 2.26 | 0 | 0 | 0 | |
21/07/2020 |
2.26
|
31,080 | 2.29 | 2.29 | 2.24 | 0 | 0 | 0 | |
20/07/2020 |
2.29
|
24,240 | 2.30 | 2.30 | 2.25 | 0 | 0 | 0 | |
17/07/2020 |
2.30
|
82,070 | 2.30 | 2.31 | 2.26 | 4,000 | 10 | 0.0 | |
16/07/2020 |
2.30
|
38,700 | 2.30 | 2.30 | 2.26 | 0 | 0 | 0 | |
15/07/2020 |
2.30
|
53,800 | 2.26 | 2.32 | 2.25 | 0 | 0 | 0 | |
14/07/2020 |
2.26
|
16,220 | 2.29 | 2.32 | 2.24 | 0 | 0 | 0 | |
13/07/2020 |
2.29
|
22,660 | 2.29 | 2.31 | 2.25 | 0 | 0 | 0 | |
10/07/2020 |
2.29
|
27,600 | 2.31 | 2.32 | 2.25 | 0 | 0 | 0 | |
09/07/2020 |
2.31
|
149,400 | 2.21 | 2.36 | 2.21 | 0 | 230 | -0.0 | |
08/07/2020 |
2.21
|
24,750 | 2.25 | 2.25 | 2.21 | 0 | 0 | 0 | |
07/07/2020 |
2.25
|
24,200 | 2.24 | 2.29 | 2.21 | 0 | 0 | 0 | |
06/07/2020 |
2.24
|
87,260 | 2.26 | 2.26 | 2.20 | 0 | 35,930 | -0.1 | |
03/07/2020 |
2.26
|
15,240 | 2.25 | 2.29 | 2.23 | 0 | 0 | 0 | |
02/07/2020 |
2.25
|
23,890 | 2.28 | 2.28 | 2.22 | 0 | 1,910 | -0.0 | |
01/07/2020 |
2.28
|
12,060 | 2.28 | 2.29 | 2.22 | 0 | 0 | 0 | |
30/06/2020 |
2.28
|
10,490 | 2.25 | 2.29 | 2.21 | 2,610 | 970 | 0.0 | |
29/06/2020 |
2.25
|
25,100 | 2.32 | 2.32 | 2.25 | 10 | 4,000 | -0.0 | |
26/06/2020 |
2.32
|
40,160 | 2.29 | 2.35 | 2.29 | 10 | 4,000 | -0.0 | |
25/06/2020 |
2.29
|
75,720 | 2.33 | 2.33 | 2.26 | 300 | 30 | 0.0 | |
24/06/2020 |
2.33
|
112,680 | 2.38 | 2.38 | 2.29 | 0 | 0 | 0 | |
23/06/2020: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
23/06/2020 |
2.38
|
167,720 | 2.38 | 2.45 | 2.37 | 0 | 0 | 0 | |
22/06/2020 |
2.38
|
137,080 | 2.37 | 2.41 | 2.35 | 0 | 1,600 | -0.0 | |
19/06/2020 |
2.37
|
113,700 | 2.35 | 2.39 | 2.29 | 0 | 0 | 0 | |
18/06/2020 |
2.35
|
45,210 | 2.33 | 2.38 | 2.28 | 0 | 0 | 0 | |
17/06/2020 |
2.33
|
146,350 | 2.39 | 2.42 | 2.29 | 0 | 0 | 0 | |
16/06/2020 |
2.39
|
94,780 | 2.34 | 2.40 | 2.30 | 0 | 0 | 0 | |
15/06/2020 |
2.34
|
78,180 | 2.44 | 2.46 | 2.31 | 0 | 0 | 0 | |
12/06/2020 |
2.44
|
127,100 | 2.54 | 2.54 | 2.37 | 0 | 0 | 0 | |
11/06/2020 |
2.54
|
220,040 | 2.53 | 2.59 | 2.50 | 0 | 720 | -0.0 | |
10/06/2020 |
2.53
|
701,440 | 2.36 | 2.53 | 2.38 | 0 | 4,480 | -0.0 | |
09/06/2020 |
2.36
|
125,240 | 2.27 | 2.36 | 2.26 | 0 | 9,700 | -0.0 | |
08/06/2020 |
2.27
|
164,620 | 2.18 | 2.27 | 2.19 | 0 | 200 | -0.0 | |
05/06/2020 |
2.18
|
21,490 | 2.18 | 2.19 | 2.17 | 0 | 0 | 0 | |
04/06/2020 |
2.18
|
47,700 | 2.16 | 2.19 | 2.15 | 1,020 | 0 | 0.0 | |
03/06/2020 |
2.16
|
49,920 | 2.17 | 2.17 | 2.13 | 0 | 36,180 | -0.1 | |
02/06/2020 |
2.17
|
52,520 | 2.18 | 2.19 | 2.12 | 0 | 23,400 | -0.1 | |
01/06/2020 |
2.18
|
48,040 | 2.16 | 2.18 | 2.16 | 0 | 0 | 0 | |
29/05/2020 |
2.16
|
10,820 | 2.16 | 2.16 | 2.14 | 0 | 0 | 0 | |
28/05/2020 |
2.16
|
24,570 | 2.17 | 2.17 | 2.13 | 0 | 1,440 | -0.0 | |
27/05/2020 |
2.17
|
20,900 | 2.16 | 2.19 | 2.16 | 0 | 0 | 0 | |
26/05/2020 |
2.16
|
13,160 | 2.14 | 2.17 | 2.12 | 0 | 0 | 0 | |
25/05/2020 |
2.14
|
31,550 | 2.15 | 2.15 | 2.11 | 0 | 3,000 | -0.0 | |
22/05/2020 |
2.15
|
13,520 | 2.16 | 2.16 | 2.14 | 0 | 0 | 0 | |
21/05/2020 |
2.16
|
65,520 | 2.16 | 2.18 | 2.14 | 0 | 0 | 0 | |
20/05/2020 |
2.16
|
8,220 | 2.16 | 2.18 | 2.11 | 0 | 0 | 0 | |
19/05/2020 |
2.16
|
63,590 | 2.15 | 2.19 | 2.14 | 0 | 0 | 0 | |
18/05/2020 |
2.15
|
147,550 | 2.11 | 2.21 | 2.07 | 0 | 7,080 | -0.0 | |
15/05/2020 |
2.11
|
64,850 | 2.11 | 2.12 | 2.08 | 0 | 0 | 0 | |
14/05/2020 |
2.11
|
44,060 | 2.10 | 2.11 | 2.05 | 0 | 0 | 0 | |
13/05/2020 |
2.10
|
28,860 | 2.09 | 2.12 | 2.04 | 0 | 0 | 0 | |
12/05/2020 |
2.09
|
72,420 | 2.05 | 2.09 | 2.05 | 0 | 0 | 0 | |
11/05/2020 |
2.05
|
12,120 | 2.03 | 2.05 | 2.03 | 0 | 100 | -0.0 | |
08/05/2020 |
2.03
|
66,190 | 2.05 | 2.05 | 1.99 | 0 | 0 | 0 | |
07/05/2020 |
2.05
|
76,240 | 2.05 | 2.05 | 1.99 | 0 | 0 | 0 | |
06/05/2020 |
2.05
|
23,280 | 2.08 | 2.08 | 2.05 | 0 | 0 | 0 | |
05/05/2020 |
2.08
|
100,890 | 2.05 | 2.10 | 2.03 | 0 | 0 | 0 | |
04/05/2020 |
2.05
|
156,380 | 2.00 | 2.09 | 1.97 | 0 | 63,050 | -0.2 |