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) |
0.08 | 3.03% | 222,700 | 1,000 | 0.0 |
2.47
2.72
2.72
|
2 tháng
(2024-07-22) |
0.01 | 0.37% | 347,600 | 600 | 0.0 |
2.47
2.75
2.72
|
3 tháng
(2024-06-21) |
-0.18 | -6.21% | 454,900 | 3,500 | 0.0 |
2.47
2.90
2.72
|
6 tháng
(2024-03-25) |
-0.18 | -6.21% | 2,160,000 | 8,300 | 0.0 |
2.47
3.26
2.72
|
12 tháng
(2023-09-25) |
-0.68 | -20% | 3,335,800 | 11,300 | 0.0 |
2.47
3.56
2.72
|
24 tháng
(2022-09-30) |
-1.09 | -28.61% | 8,302,100 | 63,600 | 0.6 |
2.40
4.30
2.72
|
36 tháng
(2021-10-05) |
-5.50 | -66.91% | 25,701,400 | 52,700 | 0.6 |
2.40
9.30
2.72
|
60 tháng
(2019-10-16) |
-0.16 | -5.69% | 31,503,040 | 67,680 | 0.7 |
2.40
9.30
2.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2019 |
3.48
|
10 | 3.27 | 3.48 | 3.48 | 0 | 0 | 0 | |
28/11/2019 |
3.27
|
10 | 3.09 | 3.27 | 3.27 | 0 | 0 | 0 | |
27/11/2019 |
3.09
|
10 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
26/11/2019 |
3.09
|
10 | 2.88 | 3.09 | 3.09 | 0 | 0 | 0 | |
25/11/2019 |
2.88
|
540 | 2.71 | 2.89 | 2.88 | 0 | 0 | 0 | |
22/11/2019 |
2.71
|
1,000 | 2.88 | 2.88 | 2.71 | 0 | 0 | 0 | |
21/11/2019 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
20/11/2019 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
19/11/2019 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
18/11/2019 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
15/11/2019 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
14/11/2019 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
13/11/2019 |
2.88
|
2,140 | 2.88 | 3.09 | 2.88 | 0 | 0 | 0 | |
12/11/2019 |
2.88
|
10 | 2.89 | 2.89 | 2.88 | 0 | 0 | 0 | |
11/11/2019 |
2.89
|
80 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
08/11/2019 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
07/11/2019 |
2.89
|
110 | 3.08 | 3.08 | 2.86 | 0 | 0 | 0 | |
06/11/2019 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
05/11/2019 |
3.08
|
2,000 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
04/11/2019 |
3.08
|
10 | 3.21 | 3.21 | 3.08 | 0 | 0 | 0 | |
01/11/2019 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
31/10/2019 |
3.21
|
710 | 3.02 | 3.21 | 3.02 | 0 | 0 | 0 | |
30/10/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
29/10/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
28/10/2019 |
3.02
|
10 | 3.09 | 3.09 | 3.02 | 0 | 0 | 0 | |
25/10/2019 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
24/10/2019 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
23/10/2019 |
3.09
|
200 | 2.88 | 3.09 | 3.02 | 0 | 0 | 0 | |
22/10/2019 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
21/10/2019 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
18/10/2019 |
2.88
|
30 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
17/10/2019 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
16/10/2019 |
2.88
|
100 | 3.02 | 3.02 | 2.88 | 0 | 0 | 0 | |
15/10/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
14/10/2019 |
3.02
|
30 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
11/10/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
10/10/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
09/10/2019 |
3.02
|
20 | 2.98 | 3.02 | 3.02 | 0 | 0 | 0 | |
08/10/2019 |
2.98
|
20 | 2.88 | 2.98 | 2.98 | 0 | 0 | 0 | |
07/10/2019 |
2.88
|
10 | 3.02 | 3.02 | 2.88 | 0 | 0 | 0 | |
04/10/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
03/10/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
02/10/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
01/10/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
30/09/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
27/09/2019 |
3.02
|
20 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
26/09/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
25/09/2019 |
3.02
|
100 | 2.83 | 3.02 | 3.02 | 0 | 0 | 0 | |
24/09/2019 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
23/09/2019 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
20/09/2019 |
2.83
|
60 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
19/09/2019 |
2.83
|
100 | 2.64 | 2.83 | 2.83 | 0 | 0 | 0 | |
18/09/2019 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
17/09/2019: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
17/09/2019 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
16/09/2019 |
2.64
|
400 | 2.81 | 2.81 | 2.64 | 0 | 0 | 0 | |
13/09/2019 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
12/09/2019 |
2.81
|
20 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
11/09/2019 |
2.81
|
1,260 | 2.82 | 2.82 | 2.81 | 0 | 0 | 0 | |
10/09/2019 |
2.82
|
60 | 2.64 | 2.82 | 2.78 | 0 | 0 | 0 | |
09/09/2019 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
06/09/2019 |
2.64
|
30 | 2.62 | 2.64 | 2.64 | 0 | 0 | 0 | |
05/09/2019 |
2.62
|
10 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
04/09/2019 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
03/09/2019 |
2.62
|
280 | 2.62 | 2.80 | 2.62 | 0 | 0 | 0 | |
30/08/2019 |
2.62
|
210 | 2.81 | 2.81 | 2.62 | 0 | 0 | 0 | |
29/08/2019 |
2.81
|
50 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
28/08/2019 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
27/08/2019 |
2.81
|
590 | 2.63 | 2.81 | 2.45 | 0 | 0 | 0 | |
26/08/2019 |
2.63
|
2,360 | 2.82 | 2.82 | 2.63 | 0 | 0 | 0 | |
23/08/2019 |
2.82
|
10 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
22/08/2019 |
2.82
|
20 | 2.69 | 2.82 | 2.82 | 0 | 0 | 0 | |
21/08/2019 |
2.69
|
100 | 2.78 | 2.78 | 2.69 | 0 | 0 | 0 | |
20/08/2019 |
2.78
|
20 | 2.83 | 2.83 | 2.78 | 0 | 0 | 0 | |
19/08/2019 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
16/08/2019 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
15/08/2019 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
14/08/2019 |
2.83
|
10 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
13/08/2019 |
2.83
|
10 | 2.67 | 2.83 | 2.83 | 0 | 0 | 0 | |
12/08/2019 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
09/08/2019 |
2.67
|
50 | 2.87 | 2.87 | 2.67 | 0 | 0 | 0 | |
08/08/2019 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
07/08/2019 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
06/08/2019 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
05/08/2019 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
02/08/2019 |
2.87
|
300 | 2.82 | 2.87 | 2.87 | 0 | 0 | 0 | |
01/08/2019 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
31/07/2019 |
2.82
|
10 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
30/07/2019 |
2.82
|
10 | 2.78 | 2.82 | 2.82 | 0 | 0 | 0 | |
29/07/2019 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
26/07/2019 |
2.78
|
320 | 2.60 | 2.78 | 2.64 | 0 | 0 | 0 | |
25/07/2019 |
2.60
|
10 | 2.64 | 2.64 | 2.60 | 0 | 0 | 0 | |
24/07/2019 |
2.64
|
60 | 2.82 | 2.82 | 2.64 | 0 | 0 | 0 | |
23/07/2019 |
2.82
|
50 | 2.69 | 2.82 | 2.60 | 0 | 0 | 0 | |
22/07/2019 |
2.69
|
110 | 2.58 | 2.69 | 2.69 | 0 | 0 | 0 | |
19/07/2019 |
2.58
|
10 | 2.75 | 2.75 | 2.58 | 0 | 0 | 0 | |
18/07/2019 |
2.75
|
1,210 | 2.96 | 2.96 | 2.75 | 0 | 0 | 0 | |
17/07/2019 |
2.96
|
130 | 2.96 | 2.97 | 2.87 | 0 | 0 | 0 | |
16/07/2019 |
2.96
|
110 | 2.90 | 2.97 | 2.95 | 0 | 0 | 0 | |
15/07/2019 |
2.90
|
1,140 | 2.82 | 2.90 | 2.63 | 0 | 0 | 0 | |
12/07/2019 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |