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) |
-2 | -7.69% | 61,100 | -300 | -0.0 |
23.20
27.80
24
|
2 tháng
(2024-07-22) |
5.20 | 27.66% | 624,600 | -2,000 | -0.1 |
18.80
30.50
24
|
3 tháng
(2024-06-21) |
5.70 | 31.15% | 722,800 | -2,000 | -0.1 |
16.40
30.50
24
|
6 tháng
(2024-03-25) |
14.10 | 142.42% | 1,716,700 | -2,000 | -0.1 |
9.60
30.50
24
|
12 tháng
(2023-09-25) |
17.95 | 296.80% | 3,746,354 | -3,600 | -0.1 |
5.86
30.50
24
|
24 tháng
(2022-09-30) |
16.72 | 229.81% | 4,039,645 | -35,000 | -0.3 |
5.29
30.50
24
|
36 tháng
(2021-10-05) |
16.80 | 233.17% | 4,781,851 | -36,950 | -0.3 |
5.29
30.50
24
|
60 tháng
(2019-10-16) |
20.72 | 631.16% | 6,462,003 | -15,760 | -0.2 |
2.73
30.50
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
2.81
|
33,500 | 3.12 | 3.12 | 2.81 | 600 | 0 | 0.0 | |
27/04/2020 |
3.12
|
200 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
24/04/2020 |
3.12
|
300 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 | |
23/04/2020 |
3.04
|
400 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 | |
22/04/2020 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
21/04/2020 |
3.12
|
100 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
20/04/2020 |
3.12
|
12,000 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
17/04/2020 |
3.12
|
1,500 | 2.89 | 3.12 | 3.04 | 0 | 0 | 0 | |
16/04/2020 |
2.89
|
1,700 | 3.12 | 3.12 | 2.89 | 0 | 0 | 0 | |
15/04/2020 |
3.12
|
6,800 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 | |
14/04/2020 |
3.12
|
3,900 | 3.20 | 3.20 | 2.89 | 0 | 0 | 0 | |
13/04/2020 |
3.20
|
10,000 | 3.04 | 3.20 | 3.04 | 0 | 0 | 0 | |
10/04/2020 |
3.04
|
58,300 | 3.04 | 3.28 | 3.04 | 0 | 0 | 0 | |
09/04/2020 |
3.04
|
33,900 | 2.81 | 3.04 | 2.96 | 0 | 0 | 0 | |
08/04/2020 |
2.81
|
123,500 | 3.04 | 3.28 | 2.81 | 400 | 100 | 0.0 | |
07/04/2020 |
3.04
|
10,100 | 3.35 | 3.67 | 3.04 | 100 | 0 | 0.0 | |
06/04/2020 |
3.35
|
16,100 | 3.67 | 3.67 | 3.35 | 300 | 0 | 0.0 | |
03/04/2020 |
3.67
|
6,300 | 4.06 | 4.06 | 3.67 | 500 | 0 | 0.0 | |
01/04/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
31/03/2020 |
4.06
|
5,000 | 4.45 | 4.45 | 4.06 | 0 | 0 | 0 | |
30/03/2020 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
27/03/2020 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
26/03/2020 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
25/03/2020 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
24/03/2020 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
23/03/2020 |
4.45
|
17,000 | 4.13 | 4.45 | 3.74 | 0 | 0 | 0 | |
20/03/2020 |
4.13
|
9,700 | 4.52 | 4.52 | 4.13 | 100 | 0 | 0.0 | |
19/03/2020 |
4.52
|
1,800 | 4.99 | 4.99 | 4.52 | 300 | 700 | -0.0 | |
18/03/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
17/03/2020 |
4.99
|
1,000 | 4.91 | 4.99 | 4.91 | 0 | 0 | 0 | |
16/03/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
13/03/2020 |
4.91
|
300 | 4.60 | 4.91 | 4.21 | 0 | 200 | -0.0 | |
12/03/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
11/03/2020 |
4.60
|
2,000 | 4.60 | 4.68 | 4.60 | 0 | 0 | 0 | |
10/03/2020 |
4.60
|
500 | 4.21 | 4.60 | 3.82 | 0 | 100 | -0.0 | |
09/03/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
06/03/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
05/03/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
04/03/2020 |
4.21
|
800 | 4.68 | 4.68 | 4.21 | 0 | 0 | 0 | |
03/03/2020 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
02/03/2020 |
4.68
|
2,000 | 5.07 | 5.07 | 4.68 | 0 | 0 | 0 | |
28/02/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
27/02/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
26/02/2020 |
5.07
|
500 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
25/02/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
24/02/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
21/02/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
20/02/2020 |
5.07
|
700 | 4.91 | 5.07 | 4.91 | 0 | 0 | 0 | |
19/02/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
18/02/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
17/02/2020 |
4.91
|
2,000 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
14/02/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
13/02/2020 |
4.91
|
40 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
12/02/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
11/02/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
10/02/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
07/02/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
06/02/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
05/02/2020 |
4.91
|
50 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
04/02/2020 |
4.91
|
200 | 4.60 | 4.91 | 4.91 | 0 | 0 | 0 | |
03/02/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
31/01/2020 |
4.60
|
300 | 4.60 | 4.60 | 4.60 | 300 | 0 | 0.0 | |
30/01/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
22/01/2020 |
4.60
|
200 | 5.07 | 5.07 | 4.60 | 0 | 0 | 0 | |
21/01/2020 |
5.07
|
2,802 | 4.91 | 5.30 | 4.68 | 0 | 0 | 0 | |
20/01/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
17/01/2020 |
4.91
|
5,400 | 4.60 | 4.99 | 4.91 | 0 | 0 | 0 | |
16/01/2020 |
4.60
|
2,200 | 4.29 | 4.60 | 4.29 | 0 | 0 | 0 | |
15/01/2020 |
4.29
|
1,500 | 4.13 | 4.29 | 4.29 | 0 | 0 | 0 | |
14/01/2020 |
4.13
|
5,100 | 3.98 | 4.21 | 4.13 | 0 | 0 | 0 | |
13/01/2020 |
3.98
|
3,000 | 3.67 | 3.98 | 3.90 | 0 | 0 | 0 | |
10/01/2020 |
3.67
|
4,300 | 4.06 | 4.06 | 3.67 | 200 | 0 | 0.0 | |
09/01/2020 |
4.06
|
6,500 | 3.74 | 4.06 | 3.98 | 0 | 0 | 0 | |
08/01/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
07/01/2020 |
3.74
|
2,000 | 4.13 | 4.13 | 3.74 | 0 | 0 | 0 | |
06/01/2020 |
4.13
|
1,600 | 3.90 | 4.21 | 4.13 | 100 | 0 | 0.0 | |
03/01/2020 |
3.90
|
1,000 | 3.59 | 3.90 | 3.90 | 0 | 0 | 0 | |
02/01/2020 |
3.59
|
400 | 3.28 | 3.59 | 3.59 | 0 | 0 | 0 | |
31/12/2019 |
3.28
|
400 | 3.51 | 3.51 | 3.28 | 0 | 0 | 0 | |
30/12/2019 |
3.51
|
3,800 | 3.74 | 3.74 | 3.51 | 0 | 0 | 0 | |
27/12/2019 |
3.74
|
5,200 | 3.51 | 3.74 | 3.51 | 100 | 0 | 0.0 | |
26/12/2019 |
3.51
|
1,900 | 3.51 | 3.51 | 3.43 | 0 | 0 | 0 | |
25/12/2019 |
3.51
|
100 | 3.28 | 3.51 | 3.51 | 0 | 0 | 0 | |
24/12/2019 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
23/12/2019 |
3.28
|
2,400 | 3.59 | 3.59 | 3.28 | 0 | 0 | 0 | |
20/12/2019 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
19/12/2019 |
3.59
|
700 | 3.82 | 3.82 | 3.59 | 0 | 0 | 0 | |
18/12/2019 |
3.82
|
100 | 3.51 | 3.82 | 3.82 | 0 | 0 | 0 | |
17/12/2019 |
3.51
|
600 | 3.35 | 3.59 | 3.51 | 0 | 0 | 0 | |
16/12/2019 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
13/12/2019: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
13/12/2019 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
12/12/2019 |
3.35
|
200 | 3.21 | 3.35 | 3.21 | 0 | 0 | 0 | |
11/12/2019 |
3.21
|
500 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
10/12/2019 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
09/12/2019 |
3.21
|
1,800 | 3.35 | 3.35 | 3.21 | 0 | 0 | 0 | |
06/12/2019 |
3.35
|
200 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
05/12/2019 |
3.35
|
800 | 3.14 | 3.35 | 3.21 | 0 | 0 | 0 | |
04/12/2019 |
3.14
|
2,400 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
03/12/2019 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
02/12/2019 |
3.14
|
300 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |