Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.01 | 0.24% | 1,134,900 | -9,400 | -0.0 |
4.17
4.36
4.20
|
2 tháng
(2024-07-22) |
-0.33 | -7.28% | 3,181,100 | -5,700 | -0.0 |
3.90
4.53
4.20
|
3 tháng
(2024-06-24) |
-0.49 | -10.45% | 4,709,000 | 32,495 | 0.1 |
3.90
4.70
4.20
|
6 tháng
(2024-03-25) |
-0.61 | -12.68% | 11,466,100 | 47,819 | 0.2 |
3.90
4.91
4.20
|
12 tháng
(2023-09-26) |
-0.29 | -6.46% | 29,387,500 | 62,817 | 0.3 |
3.90
5.08
4.20
|
24 tháng
(2022-10-03) |
-1.79 | -29.84% | 93,226,900 | 130,219 | 0.4 |
3.54
5.99
4.20
|
36 tháng
(2021-10-06) |
-7.51 | -64.14% | 246,335,900 | 329,965 | 1.9 |
3.54
14.57
4.20
|
60 tháng
(2019-10-17) |
1.89 | 81.50% | 587,125,688 | -1,924,986 | -17.9 |
1.95
14.57
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/07/2019 |
2.44
|
5,790 | 2.44 | 2.46 | 2.42 | 0 | 0 | 0 | |
11/07/2019 |
2.44
|
8,980 | 2.44 | 2.44 | 2.41 | 0 | 0 | 0 | |
10/07/2019 |
2.44
|
26,390 | 2.44 | 2.45 | 2.40 | 3,000 | 0 | 0.0 | |
09/07/2019 |
2.44
|
4,220 | 2.41 | 2.45 | 2.40 | 0 | 0 | 0 | |
08/07/2019 |
2.41
|
36,090 | 2.46 | 2.46 | 2.40 | 0 | 0 | 0 | |
05/07/2019 |
2.46
|
5,680 | 2.48 | 2.49 | 2.41 | 0 | 5,130 | -0.0 | |
04/07/2019 |
2.48
|
20,390 | 2.46 | 2.49 | 2.43 | 0 | 0 | 0 | |
03/07/2019 |
2.46
|
31,730 | 2.47 | 2.47 | 2.41 | 0 | 0 | 0 | |
02/07/2019 |
2.47
|
20,220 | 2.44 | 2.49 | 2.42 | 0 | 0 | 0 | |
01/07/2019 |
2.44
|
15,040 | 2.38 | 2.46 | 2.38 | 0 | 0 | 0 | |
28/06/2019 |
2.38
|
31,760 | 2.37 | 2.42 | 2.34 | 4,360 | 0 | 0.0 | |
27/06/2019 |
2.37
|
93,950 | 2.42 | 2.47 | 2.37 | 0 | 0 | 0 | |
26/06/2019 |
2.42
|
2,920 | 2.48 | 2.48 | 2.40 | 0 | 0 | 0 | |
25/06/2019 |
2.48
|
3,050 | 2.49 | 2.49 | 2.40 | 0 | 0 | 0 | |
24/06/2019 |
2.49
|
19,660 | 2.43 | 2.49 | 2.38 | 0 | 260 | -0.0 | |
21/06/2019 |
2.43
|
16,420 | 2.44 | 2.46 | 2.38 | 0 | 0 | 0 | |
20/06/2019 |
2.44
|
26,770 | 2.44 | 2.48 | 2.37 | 0 | 0 | 0 | |
19/06/2019 |
2.44
|
10,630 | 2.44 | 2.46 | 2.37 | 0 | 0 | 0 | |
18/06/2019 |
2.44
|
6,470 | 2.37 | 2.44 | 2.37 | 0 | 0 | 0 | |
17/06/2019 |
2.37
|
214,020 | 2.49 | 2.53 | 2.31 | 25,000 | 0 | 0.1 | |
14/06/2019 |
2.49
|
45,010 | 2.48 | 2.55 | 2.43 | 310 | 0 | 0.0 | |
13/06/2019 |
2.48
|
22,190 | 2.46 | 2.53 | 2.41 | 0 | 0 | 0 | |
12/06/2019 |
2.46
|
85,310 | 2.43 | 2.46 | 2.39 | 0 | 0 | 0 | |
11/06/2019 |
2.43
|
41,310 | 2.42 | 2.44 | 2.38 | 5,150 | 0 | 0.0 | |
10/06/2019 |
2.42
|
24,080 | 2.42 | 2.44 | 2.40 | 0 | 1,220 | -0.0 | |
07/06/2019 |
2.42
|
25,730 | 2.42 | 2.44 | 2.37 | 0 | 0 | 0 | |
06/06/2019 |
2.42
|
46,210 | 2.38 | 2.43 | 2.33 | 0 | 0 | 0 | |
05/06/2019 |
2.38
|
33,670 | 2.38 | 2.39 | 2.29 | 0 | 3,820 | -0.0 | |
04/06/2019 |
2.38
|
14,460 | 2.40 | 2.42 | 2.30 | 0 | 0 | 0 | |
03/06/2019 |
2.40
|
9,770 | 2.40 | 2.40 | 2.33 | 0 | 0 | 0 | |
31/05/2019 |
2.40
|
102,890 | 2.46 | 2.46 | 2.33 | 0 | 0 | 0 | |
30/05/2019 |
2.46
|
50,340 | 2.56 | 2.56 | 2.45 | 0 | 0 | 0 | |
29/05/2019: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
29/05/2019 |
2.56
|
35,220 | 2.56 | 2.64 | 2.40 | 0 | 0 | 0 | |
28/05/2019 |
2.56
|
72,720 | 2.57 | 2.57 | 2.48 | 0 | 0 | 0 | |
27/05/2019 |
2.57
|
90,670 | 2.61 | 2.61 | 2.50 | 0 | 0 | 0 | |
24/05/2019 |
2.61
|
173,710 | 2.65 | 2.65 | 2.48 | 0 | 3,720 | -0.0 | |
23/05/2019 |
2.65
|
447,450 | 2.56 | 2.74 | 2.60 | 0 | 320 | -0.0 | |
22/05/2019 |
2.56
|
308,420 | 2.40 | 2.56 | 2.41 | 0 | 650 | -0.0 | |
21/05/2019 |
2.40
|
163,990 | 2.39 | 2.40 | 2.37 | 15,000 | 0 | 0.1 | |
20/05/2019 |
2.39
|
74,230 | 2.38 | 2.41 | 2.34 | 0 | 0 | 0 | |
17/05/2019 |
2.38
|
94,370 | 2.37 | 2.39 | 2.36 | 25,610 | 0 | 0.1 | |
16/05/2019 |
2.37
|
177,210 | 2.36 | 2.41 | 2.36 | 15,000 | 0 | 0.1 | |
15/05/2019 |
2.36
|
108,380 | 2.35 | 2.42 | 2.30 | 0 | 100 | -0.0 | |
14/05/2019 |
2.35
|
138,530 | 2.24 | 2.35 | 2.23 | 0 | 0 | 0 | |
13/05/2019 |
2.24
|
66,820 | 2.29 | 2.29 | 2.21 | 0 | 0 | 0 | |
10/05/2019 |
2.29
|
76,750 | 2.33 | 2.33 | 2.28 | 0 | 0 | 0 | |
09/05/2019 |
2.33
|
98,730 | 2.34 | 2.34 | 2.31 | 0 | 0 | 0 | |
08/05/2019 |
2.34
|
28,880 | 2.34 | 2.36 | 2.30 | 20 | 0 | 0 | |
07/05/2019 |
2.34
|
39,140 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 | |
06/05/2019 |
2.40
|
26,870 | 2.39 | 2.42 | 2.33 | 10,000 | 0 | 0.0 | |
03/05/2019 |
2.39
|
127,640 | 2.35 | 2.42 | 2.35 | 0 | 0 | 0 | |
02/05/2019 |
2.35
|
60,120 | 2.28 | 2.36 | 2.30 | 4,500 | 0 | 0.0 | |
26/04/2019 |
2.28
|
36,450 | 2.27 | 2.36 | 2.27 | 0 | 0 | 0 | |
25/04/2019 |
2.27
|
99,300 | 2.33 | 2.35 | 2.27 | 0 | 0 | 0 | |
24/04/2019 |
2.33
|
87,000 | 2.40 | 2.40 | 2.33 | 0 | 0 | 0 | |
23/04/2019 |
2.40
|
17,730 | 2.41 | 2.44 | 2.35 | 0 | 0 | 0 | |
22/04/2019 |
2.41
|
108,910 | 2.41 | 2.44 | 2.37 | 0 | 4,610 | -0.0 | |
19/04/2019 |
2.41
|
256,130 | 2.42 | 2.45 | 2.29 | 0 | 100 | -0.0 | |
18/04/2019 |
2.42
|
210,960 | 2.41 | 2.43 | 2.36 | 12,000 | 100 | 0.0 | |
17/04/2019 |
2.41
|
201,810 | 2.32 | 2.44 | 2.39 | 15,610 | 54,940 | -0.2 | |
16/04/2019 |
2.32
|
502,180 | 2.17 | 2.32 | 2.19 | 0 | 100 | -0.0 | |
12/04/2019 |
2.17
|
59,710 | 2.18 | 2.19 | 2.14 | 0 | 440 | -0.0 | |
11/04/2019 |
2.18
|
24,200 | 2.17 | 2.18 | 2.15 | 0 | 0 | 0 | |
10/04/2019 |
2.17
|
24,150 | 2.18 | 2.19 | 2.15 | 0 | 0 | 0 | |
09/04/2019 |
2.18
|
44,860 | 2.17 | 2.19 | 2.15 | 0 | 0 | 0 | |
08/04/2019 |
2.17
|
125,170 | 2.18 | 2.19 | 2.15 | 0 | 0 | 0 | |
05/04/2019 |
2.18
|
40,050 | 2.15 | 2.19 | 2.13 | 0 | 0 | 0 | |
04/04/2019 |
2.15
|
30,860 | 2.19 | 2.19 | 2.07 | 0 | 0 | 0 | |
03/04/2019 |
2.19
|
11,340 | 2.19 | 2.19 | 2.14 | 0 | 0 | 0 | |
02/04/2019 |
2.19
|
1,220 | 2.18 | 2.21 | 2.15 | 0 | 0 | 0 | |
01/04/2019 |
2.18
|
218,940 | 2.15 | 2.18 | 2.15 | 0 | 0 | 0 | |
29/03/2019 |
2.15
|
171,530 | 2.15 | 2.16 | 2.12 | 0 | 0 | 0 | |
28/03/2019 |
2.15
|
10,200 | 2.15 | 2.17 | 2.12 | 810 | 0 | 0.0 | |
27/03/2019 |
2.15
|
19,760 | 2.15 | 2.17 | 2.12 | 0 | 0 | 0 | |
26/03/2019 |
2.15
|
12,560 | 2.17 | 2.18 | 2.12 | 0 | 0 | 0 | |
25/03/2019 |
2.17
|
24,420 | 2.17 | 2.18 | 2.08 | 0 | 0 | 0 | |
22/03/2019 |
2.17
|
41,220 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 | |
21/03/2019 |
2.20
|
56,680 | 2.18 | 2.21 | 2.12 | 0 | 0 | 0 | |
20/03/2019 |
2.18
|
116,440 | 2.18 | 2.21 | 2.17 | 0 | 0 | 0 | |
19/03/2019 |
2.18
|
157,120 | 2.18 | 2.21 | 2.17 | 0 | 9,120 | -0.0 | |
18/03/2019 |
2.18
|
163,110 | 2.08 | 2.21 | 2.09 | 0 | 830 | -0.0 | |
15/03/2019 |
2.08
|
29,970 | 2.04 | 2.08 | 2.02 | 0 | 0 | 0 | |
14/03/2019 |
2.04
|
278,930 | 2.03 | 2.07 | 2.03 | 0 | 0 | 0 | |
13/03/2019 |
2.03
|
221,120 | 2.06 | 2.06 | 2.02 | 0 | 0 | 0 | |
12/03/2019 |
2.06
|
210,170 | 2.06 | 2.06 | 2.03 | 0 | 0 | 0 | |
11/03/2019 |
2.06
|
39,820 | 2.05 | 2.06 | 2.04 | 0 | 0 | 0 | |
08/03/2019 |
2.05
|
19,150 | 2.05 | 2.06 | 2.04 | 0 | 0 | 0 | |
07/03/2019 |
2.05
|
28,550 | 2.10 | 2.10 | 2.05 | 0 | 0 | 0 | |
06/03/2019 |
2.10
|
33,570 | 2.08 | 2.10 | 2.06 | 0 | 0 | 0 | |
05/03/2019 |
2.08
|
54,890 | 2.02 | 2.09 | 2.02 | 100 | 0 | 0.0 | |
04/03/2019 |
2.02
|
44,390 | 2.01 | 2.05 | 2.01 | 0 | 0 | 0 | |
01/03/2019 |
2.01
|
41,090 | 2.01 | 2.02 | 1.96 | 0 | 0 | 0 | |
28/02/2019 |
2.01
|
75,890 | 2.00 | 2.01 | 1.96 | 0 | 0 | 0 | |
27/02/2019 |
2.00
|
20,040 | 1.98 | 2.00 | 1.95 | 0 | 0 | 0 | |
26/02/2019 |
1.98
|
3,520 | 2.01 | 2.01 | 1.98 | 0 | 0 | 0 | |
25/02/2019 |
2.01
|
7,420 | 2.00 | 2.01 | 1.95 | 0 | 1,220 | -0.0 | |
22/02/2019 |
2.00
|
652,650 | 1.96 | 2.00 | 1.93 | 0 | 0 | 0 | |
21/02/2019 |
1.96
|
12,090 | 1.99 | 1.99 | 1.92 | 0 | 0 | 0 | |
20/02/2019 |
1.99
|
31,450 | 2.01 | 2.03 | 1.89 | 0 | 0 | 0 | |
19/02/2019 |
2.01
|
10,000 | 2.05 | 2.05 | 2.01 | 0 | 1,000 | -0.0 |