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) |
|
28/11/2019 |
2.92
|
151,700 | 2.92 | 3.01 | 2.83 | 0 | 0 | 0 | |
27/11/2019 |
2.92
|
4,100 | 2.92 | 2.92 | 2.83 | 0 | 0 | 0 | |
26/11/2019 |
2.92
|
3,000 | 2.92 | 2.92 | 2.74 | 0 | 0 | 0 | |
25/11/2019 |
2.92
|
14,900 | 2.83 | 2.92 | 2.83 | 0 | 0 | 0 | |
22/11/2019 |
2.83
|
77,900 | 2.92 | 2.92 | 2.83 | 0 | 0 | 0 | |
21/11/2019 |
2.92
|
27,900 | 2.83 | 2.92 | 2.83 | 0 | 0 | 0 | |
20/11/2019 |
2.83
|
122,200 | 2.92 | 2.92 | 2.83 | 100 | 0 | 0.0 | |
19/11/2019 |
2.92
|
55,100 | 3.01 | 3.01 | 2.83 | 500 | 0 | 0.0 | |
18/11/2019 |
3.01
|
141,900 | 3.01 | 3.01 | 2.83 | 0 | 0 | 0 | |
15/11/2019 |
3.01
|
47,900 | 3.01 | 3.01 | 2.92 | 0 | 0 | 0 | |
14/11/2019 |
3.01
|
24,000 | 3.01 | 3.01 | 2.92 | 0 | 0 | 0 | |
13/11/2019 |
3.01
|
55,800 | 3.01 | 3.19 | 3.01 | 0 | 0 | 0 | |
12/11/2019 |
3.01
|
58,200 | 3.10 | 3.10 | 2.92 | 0 | 0 | 0 | |
11/11/2019 |
3.10
|
71,800 | 3.10 | 3.10 | 2.92 | 0 | 0 | 0 | |
08/11/2019 |
3.10
|
23,900 | 3.01 | 3.10 | 3.01 | 0 | 0 | 0 | |
07/11/2019 |
3.01
|
20,200 | 2.92 | 3.19 | 3.01 | 0 | 0 | 0 | |
06/11/2019 |
2.92
|
58,400 | 3.01 | 3.19 | 2.92 | 0 | 0 | 0 | |
05/11/2019 |
3.01
|
126,600 | 3.19 | 3.19 | 3.01 | 0 | 0 | 0 | |
04/11/2019 |
3.19
|
111,900 | 3.19 | 3.45 | 3.10 | 0 | 0 | 0 | |
01/11/2019 |
3.19
|
18,600 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 | |
31/10/2019 |
3.19
|
129,500 | 3.19 | 3.19 | 3.10 | 0 | 100 | -0.0 | |
30/10/2019 |
3.19
|
364,000 | 2.92 | 3.19 | 3.01 | 0 | 0 | 0 | |
29/10/2019 |
2.92
|
16,400 | 2.92 | 3.01 | 2.92 | 0 | 0 | 0 | |
28/10/2019 |
2.92
|
212,900 | 2.92 | 3.01 | 2.92 | 0 | 0 | 0 | |
25/10/2019 |
2.92
|
99,300 | 2.83 | 2.92 | 2.83 | 0 | 0 | 0 | |
24/10/2019 |
2.83
|
110,400 | 2.83 | 2.83 | 2.74 | 0 | 0 | 0 | |
23/10/2019 |
2.83
|
23,100 | 2.83 | 2.83 | 2.74 | 0 | 0 | 0 | |
22/10/2019 |
2.83
|
3,300 | 2.83 | 2.83 | 2.74 | 0 | 0 | 0 | |
21/10/2019 |
2.83
|
3,600 | 2.74 | 2.83 | 2.74 | 0 | 0 | 0 | |
18/10/2019 |
2.74
|
26,500 | 2.92 | 2.92 | 2.66 | 0 | 0 | 0 | |
17/10/2019 |
2.92
|
20,200 | 2.92 | 2.92 | 2.83 | 0 | 0 | 0 | |
16/10/2019 |
2.92
|
19,700 | 2.83 | 2.92 | 2.83 | 0 | 0 | 0 | |
15/10/2019 |
2.83
|
8,700 | 2.83 | 2.83 | 2.74 | 0 | 0 | 0 | |
14/10/2019 |
2.83
|
37,800 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
11/10/2019 |
2.83
|
58,800 | 2.74 | 2.83 | 2.74 | 0 | 0 | 0 | |
10/10/2019 |
2.74
|
24,900 | 2.83 | 2.83 | 2.74 | 0 | 0 | 0 | |
09/10/2019 |
2.83
|
42,100 | 2.83 | 2.92 | 2.83 | 0 | 0 | 0 | |
08/10/2019 |
2.83
|
14,700 | 2.83 | 2.92 | 2.83 | 0 | 0 | 0 | |
07/10/2019 |
2.83
|
32,400 | 2.92 | 2.92 | 2.83 | 0 | 0 | 0 | |
04/10/2019 |
2.92
|
62,040 | 2.92 | 2.92 | 2.83 | 0 | 0 | 0 | |
03/10/2019 |
2.92
|
71,750 | 2.92 | 2.92 | 2.83 | 0 | 0 | 0 | |
02/10/2019 |
2.92
|
177,100 | 2.92 | 2.92 | 2.83 | 0 | 0 | 0 | |
01/10/2019 |
2.92
|
5,800 | 2.92 | 3.01 | 2.83 | 0 | 0 | 0 | |
30/09/2019 |
2.92
|
22,780 | 2.92 | 2.92 | 2.83 | 0 | 0 | 0 | |
27/09/2019 |
2.92
|
48,800 | 2.92 | 3.01 | 2.83 | 0 | 1,000 | -0.0 | |
26/09/2019 |
2.92
|
300 | 2.83 | 2.92 | 2.92 | 0 | 0 | 0 | |
25/09/2019 |
2.83
|
13,600 | 2.92 | 3.01 | 2.83 | 0 | 0 | 0 | |
24/09/2019 |
2.92
|
62,600 | 3.01 | 3.01 | 2.92 | 0 | 0 | 0 | |
23/09/2019 |
3.01
|
44,300 | 2.92 | 3.01 | 2.92 | 0 | 0 | 0 | |
20/09/2019 |
2.92
|
21,000 | 2.92 | 3.01 | 2.92 | 0 | 0 | 0 | |
19/09/2019 |
2.92
|
81,900 | 3.01 | 3.01 | 2.92 | 0 | 0 | 0 | |
18/09/2019 |
3.01
|
141,800 | 2.92 | 3.01 | 2.92 | 0 | 0 | 0 | |
17/09/2019 |
2.92
|
68,500 | 2.92 | 3.01 | 2.92 | 0 | 0 | 0 | |
16/09/2019 |
2.92
|
94,900 | 2.92 | 3.01 | 2.92 | 0 | 0 | 0 | |
13/09/2019 |
2.92
|
53,321 | 2.92 | 2.92 | 2.83 | 0 | 0 | 0 | |
12/09/2019 |
2.92
|
33,830 | 3.01 | 3.01 | 2.92 | 0 | 0 | 0 | |
11/09/2019 |
3.01
|
8,310 | 2.92 | 3.01 | 2.83 | 0 | 0 | 0 | |
10/09/2019 |
2.92
|
40,900 | 3.01 | 3.01 | 2.92 | 0 | 0 | 0 | |
09/09/2019 |
3.01
|
41,129 | 2.92 | 3.01 | 2.92 | 0 | 0 | 0 | |
06/09/2019 |
2.92
|
28,530 | 2.92 | 3.01 | 2.92 | 0 | 0 | 0 | |
05/09/2019 |
2.92
|
5,000 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
04/09/2019: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
04/09/2019 |
2.92
|
72,700 | 3.36 | 3.36 | 2.92 | 0 | 0 | 0 | |
03/09/2019 |
3.36
|
124,500 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 | |
30/08/2019 |
3.28
|
61,800 | 3.20 | 3.36 | 3.20 | 0 | 0 | 0 | |
29/08/2019 |
3.20
|
32,410 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 | |
28/08/2019 |
3.20
|
47,800 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 | |
27/08/2019 |
3.28
|
27,200 | 3.28 | 3.28 | 3.28 | 1,000 | 0 | 0.0 | |
26/08/2019 |
3.28
|
19,010 | 3.28 | 3.28 | 3.20 | 500 | 0 | 0.0 | |
23/08/2019 |
3.28
|
123,120 | 3.20 | 3.36 | 3.28 | 0 | 0 | 0 | |
22/08/2019 |
3.20
|
48,300 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 | |
21/08/2019 |
3.20
|
126,700 | 3.28 | 3.36 | 3.20 | 0 | 0 | 0 | |
20/08/2019 |
3.28
|
679,700 | 3.53 | 3.53 | 3.20 | 0 | 0 | 0 | |
19/08/2019 |
3.53
|
82,200 | 3.45 | 3.53 | 3.45 | 0 | 0 | 0 | |
16/08/2019 |
3.45
|
261,100 | 3.36 | 3.53 | 3.36 | 0 | 0 | 0 | |
15/08/2019 |
3.36
|
156,300 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 | |
14/08/2019 |
3.36
|
93,200 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 | |
13/08/2019 |
3.36
|
82,500 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 | |
12/08/2019 |
3.45
|
76,900 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 | |
09/08/2019 |
3.45
|
51,600 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 | |
08/08/2019 |
3.45
|
53,200 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 | |
07/08/2019 |
3.36
|
219,510 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
06/08/2019 |
3.36
|
122,900 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 | |
05/08/2019 |
3.36
|
153,800 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 | |
02/08/2019 |
3.36
|
82,700 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 | |
01/08/2019 |
3.36
|
157,200 | 3.28 | 3.45 | 3.28 | 0 | 0 | 0 | |
31/07/2019 |
3.28
|
74,600 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 | |
30/07/2019 |
3.36
|
145,200 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 | |
29/07/2019 |
3.28
|
41,600 | 3.36 | 3.36 | 3.20 | 0 | 0 | 0 | |
26/07/2019 |
3.36
|
30,300 | 3.20 | 3.36 | 3.28 | 0 | 0 | 0 | |
25/07/2019 |
3.20
|
22,700 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 | |
24/07/2019 |
3.20
|
16,400 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 | |
23/07/2019 |
3.20
|
21,400 | 3.28 | 3.36 | 3.20 | 0 | 0 | 0 | |
22/07/2019 |
3.28
|
57,400 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 | |
19/07/2019 |
3.20
|
48,200 | 3.20 | 3.36 | 3.20 | 0 | 0 | 0 | |
18/07/2019 |
3.20
|
5,900 | 3.36 | 3.36 | 3.20 | 0 | 0 | 0 | |
17/07/2019 |
3.36
|
41,100 | 3.28 | 3.36 | 3.20 | 0 | 0 | 0 | |
16/07/2019 |
3.28
|
147,800 | 3.45 | 3.45 | 3.28 | 0 | 0 | 0 | |
15/07/2019 |
3.45
|
45,800 | 3.36 | 3.45 | 3.28 | 0 | 0 | 0 | |
12/07/2019 |
3.36
|
98,400 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 | |
11/07/2019 |
3.28
|
174,100 | 3.28 | 3.36 | 3.20 | 0 | 0 | 0 |