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) |
0.28 | 4.12% | 40,090,700 | -541,400 | -3.6 |
6.52
7.23
7.07
|
2 tháng
(2024-07-22) |
0.69 | 10.82% | 77,074,200 | -278,400 | -2.3 |
5.86
7.23
7.07
|
3 tháng
(2024-06-21) |
-0.07 | -0.98% | 168,560,600 | -812,600 | -6.4 |
5.86
7.85
7.07
|
6 tháng
(2024-03-25) |
0.96 | 15.71% | 321,553,400 | -960,400 | -7.2 |
4.59
7.85
7.07
|
12 tháng
(2023-09-25) |
1.37 | 24.04% | 572,755,000 | 680,111 | 1.6 |
4.32
7.85
7.07
|
24 tháng
(2022-09-30) |
0.98 | 16.09% | 1,183,489,400 | 905,011 | 0.4 |
3.10
8.16
7.07
|
36 tháng
(2021-10-05) |
-2.22 | -23.87% | 1,325,241,300 | 659,111 | -4.3 |
3.10
18.50
7.07
|
60 tháng
(2019-10-16) |
5.30 | 299.06% | 1,782,030,490 | 229,391 | -10.0 |
1.50
18.50
7.07
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2018 |
2.76
|
207,430 | 2.76 | 2.76 | 2.74 | 0 | 0 | 0 | |
17/09/2018 |
2.76
|
162,060 | 2.78 | 2.80 | 2.76 | 0 | 0 | 0 | |
14/09/2018 |
2.78
|
151,890 | 2.79 | 2.82 | 2.77 | 0 | 0 | 0 | |
13/09/2018 |
2.79
|
243,120 | 2.78 | 2.82 | 2.77 | 0 | 0 | 0 | |
12/09/2018 |
2.78
|
274,340 | 2.80 | 2.86 | 2.76 | 0 | 0 | 0 | |
11/09/2018 |
2.80
|
333,560 | 2.77 | 2.83 | 2.78 | 0 | 0 | 0 | |
10/09/2018 |
2.77
|
360,600 | 2.85 | 2.85 | 2.77 | 0 | 0 | 0 | |
07/09/2018 |
2.85
|
128,900 | 2.87 | 2.87 | 2.85 | 0 | 0 | 0 | |
06/09/2018 |
2.87
|
147,790 | 2.85 | 2.89 | 2.85 | 0 | 0 | 0 | |
05/09/2018 |
2.85
|
190,820 | 2.89 | 2.89 | 2.85 | 0 | 0 | 0 | |
04/09/2018 |
2.89
|
158,680 | 2.87 | 2.91 | 2.87 | 0 | 1,020 | -0.0 | |
31/08/2018 |
2.87
|
160,900 | 2.85 | 2.90 | 2.84 | 0 | 0 | 0 | |
30/08/2018 |
2.85
|
279,670 | 2.89 | 2.92 | 2.84 | 0 | 0 | 0 | |
29/08/2018 |
2.89
|
264,930 | 2.94 | 2.97 | 2.89 | 0 | 0 | 0 | |
28/08/2018 |
2.94
|
245,440 | 2.96 | 2.99 | 2.92 | 0 | 0 | 0 | |
27/08/2018 |
2.96
|
196,000 | 2.93 | 2.98 | 2.93 | 0 | 0 | 0 | |
24/08/2018 |
2.93
|
111,910 | 2.95 | 3.00 | 2.93 | 0 | 1,000 | -0.0 | |
23/08/2018 |
2.95
|
109,410 | 2.97 | 3.06 | 2.93 | 0 | 1,000 | -0.0 | |
22/08/2018 |
2.97
|
111,160 | 2.97 | 2.98 | 2.94 | 5,400 | 0 | 0.0 | |
21/08/2018 |
2.97
|
155,970 | 2.96 | 3.00 | 2.93 | 0 | 0 | 0 | |
20/08/2018 |
2.96
|
168,600 | 3.04 | 3.08 | 2.96 | 20 | 0 | 0.0 | |
17/08/2018 |
3.04
|
281,980 | 3.11 | 3.14 | 3.04 | 100 | 0 | 0.0 | |
16/08/2018 |
3.11
|
254,540 | 3.11 | 3.16 | 2.99 | 0 | 0 | 0 | |
15/08/2018 |
3.11
|
686,080 | 3.25 | 3.41 | 3.08 | 500 | 0 | 0.0 | |
14/08/2018 |
3.25
|
305,490 | 3.04 | 3.25 | 3.25 | 0 | 0 | 0 | |
13/08/2018 |
3.04
|
422,170 | 2.84 | 3.04 | 2.81 | 0 | 0 | 0 | |
10/08/2018 |
2.84
|
296,700 | 2.89 | 2.90 | 2.78 | 0 | 0 | 0 | |
09/08/2018 |
2.89
|
549,850 | 2.93 | 2.93 | 2.85 | 7,000 | 0 | 0.0 | |
08/08/2018 |
2.93
|
239,050 | 2.95 | 2.99 | 2.91 | 0 | 0 | 0 | |
07/08/2018 |
2.95
|
305,310 | 2.96 | 3.00 | 2.93 | 0 | 0 | 0 | |
06/08/2018 |
2.96
|
175,910 | 2.98 | 3.04 | 2.96 | 0 | 0 | 0 | |
03/08/2018 |
2.98
|
386,660 | 3.04 | 3.11 | 2.98 | 0 | 0 | 0 | |
02/08/2018 |
3.04
|
127,850 | 3.08 | 3.13 | 3.02 | 0 | 0 | 0 | |
01/08/2018 |
3.08
|
202,070 | 3.13 | 3.13 | 3.08 | 0 | 0 | 0 | |
31/07/2018 |
3.13
|
469,380 | 3.13 | 3.13 | 3.07 | 0 | 280 | -0.0 | |
30/07/2018 |
3.13
|
484,820 | 3.21 | 3.28 | 3.11 | 0 | 0 | 0 | |
27/07/2018 |
3.21
|
284,220 | 3.12 | 3.27 | 3.12 | 5,000 | 0 | 0.0 | |
26/07/2018 |
3.12
|
1,979,010 | 3.33 | 3.33 | 3.10 | 0 | 244,420 | -1.1 | |
25/07/2018 |
3.33
|
922,010 | 3.43 | 3.44 | 3.28 | 380 | 0 | 0.0 | |
24/07/2018 |
3.43
|
816,000 | 3.63 | 3.63 | 3.42 | 35,000 | 0 | 0.2 | |
23/07/2018 |
3.63
|
954,170 | 3.59 | 3.69 | 3.56 | 0 | 4,860 | -0.0 | |
20/07/2018 |
3.59
|
1,021,420 | 3.58 | 3.69 | 3.55 | 0 | 0 | 0 | |
19/07/2018 |
3.58
|
976,550 | 3.66 | 3.66 | 3.54 | 5,000 | 0 | 0.0 | |
18/07/2018 |
3.66
|
955,280 | 3.58 | 3.76 | 3.63 | 0 | 0 | 0 | |
17/07/2018 |
3.58
|
1,053,910 | 3.58 | 3.82 | 3.58 | 200 | 102,300 | -0.6 | |
16/07/2018 |
3.58
|
1,534,470 | 3.34 | 3.58 | 3.34 | 0 | 62,750 | -0.3 | |
13/07/2018 |
3.34
|
184,500 | 3.28 | 3.34 | 3.15 | 0 | 0 | 0 | |
12/07/2018 |
3.28
|
177,740 | 3.28 | 3.30 | 3.21 | 0 | 0 | 0 | |
11/07/2018 |
3.28
|
164,420 | 3.37 | 3.37 | 3.23 | 0 | 0 | 0 | |
10/07/2018 |
3.37
|
203,410 | 3.37 | 3.42 | 3.29 | 0 | 18,180 | -0.1 | |
09/07/2018: Cổ tức tiền mặt tỉ lệ: 5% Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
09/07/2018 |
3.37
|
282,610 | 5.08 | 5.08 | 3.30 | 500 | 0 | 0.0 | |
06/07/2018 |
3.65
|
297,330 | 3.42 | 3.65 | 3.41 | 0 | 0 | 0 | |
05/07/2018 |
3.42
|
346,830 | 3.39 | 3.49 | 3.36 | 20,000 | 0 | 0.1 | |
04/07/2018 |
3.39
|
195,460 | 3.42 | 3.42 | 3.34 | 0 | 0 | 0 | |
03/07/2018 |
3.42
|
255,910 | 3.53 | 3.54 | 3.37 | 180 | 0 | 0.0 | |
02/07/2018 |
3.53
|
362,170 | 3.48 | 3.61 | 3.47 | 0 | 2,280 | -0.0 | |
29/06/2018 |
3.48
|
192,750 | 3.48 | 3.51 | 3.47 | 0 | 0 | 0 | |
28/06/2018 |
3.48
|
217,590 | 3.50 | 3.50 | 3.42 | 23,600 | 500 | 0.1 | |
27/06/2018 |
3.50
|
348,160 | 3.49 | 3.54 | 3.47 | 0 | 0 | 0 | |
26/06/2018 |
3.49
|
252,910 | 3.52 | 3.55 | 3.39 | 0 | 0 | 0 | |
25/06/2018 |
3.52
|
378,200 | 3.35 | 3.58 | 3.37 | 0 | 50,000 | -0.3 | |
22/06/2018 |
3.35
|
116,860 | 3.35 | 3.37 | 3.28 | 0 | 0 | 0 | |
21/06/2018 |
3.35
|
140,950 | 3.32 | 3.41 | 3.30 | 0 | 0 | 0 | |
20/06/2018 |
3.32
|
165,060 | 3.32 | 3.38 | 3.25 | 0 | 0 | 0 | |
19/06/2018 |
3.32
|
398,240 | 3.43 | 3.43 | 3.29 | 40,000 | 0 | 0.2 | |
18/06/2018 |
3.43
|
642,850 | 3.48 | 3.50 | 3.41 | 0 | 0 | 0 | |
15/06/2018 |
3.48
|
397,710 | 3.48 | 3.48 | 3.39 | 0 | 0 | 0 | |
14/06/2018 |
3.48
|
307,390 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 | |
13/06/2018 |
3.50
|
290,700 | 3.49 | 3.52 | 3.43 | 0 | 0 | 0 | |
12/06/2018 |
3.49
|
520,720 | 3.56 | 3.56 | 3.42 | 30,000 | 0 | 0.2 | |
11/06/2018 |
3.56
|
520,080 | 3.61 | 3.61 | 3.49 | 0 | 0 | 0 | |
08/06/2018 |
3.61
|
331,560 | 3.64 | 3.67 | 3.56 | 0 | 3,490 | -0.0 | |
07/06/2018 |
3.64
|
1,607,490 | 3.63 | 3.67 | 3.56 | 0 | 0 | 0 | |
06/06/2018 |
3.63
|
816,120 | 3.62 | 3.67 | 3.56 | 0 | 0 | 0 | |
05/06/2018 |
3.62
|
435,410 | 3.62 | 3.67 | 3.58 | 0 | 12,000 | -0.1 | |
04/06/2018 |
3.62
|
1,424,450 | 3.48 | 3.68 | 3.49 | 10 | 0 | 0 | |
01/06/2018 |
3.48
|
689,160 | 3.43 | 3.58 | 3.43 | 0 | 0 | 0 | |
31/05/2018 |
3.43
|
323,390 | 3.48 | 3.53 | 3.37 | 0 | 0 | 0 | |
30/05/2018 |
3.48
|
364,420 | 3.50 | 3.52 | 3.39 | 0 | 0 | 0 | |
29/05/2018 |
3.50
|
474,070 | 3.42 | 3.52 | 3.32 | 500 | 0 | 0.0 | |
28/05/2018 |
3.42
|
428,540 | 3.46 | 3.52 | 3.24 | 0 | 0 | 0 | |
25/05/2018 |
3.46
|
392,890 | 3.55 | 3.56 | 3.46 | 20,000 | 0 | 0.1 | |
24/05/2018 |
3.55
|
224,810 | 3.55 | 3.59 | 3.50 | 0 | 0 | 0 | |
23/05/2018 |
3.55
|
268,460 | 3.58 | 3.58 | 3.47 | 0 | 0 | 0 | |
22/05/2018 |
3.58
|
323,250 | 3.58 | 3.69 | 3.45 | 0 | 0 | 0 | |
21/05/2018 |
3.58
|
1,003,140 | 3.56 | 3.69 | 3.54 | 0 | 0 | 0 | |
18/05/2018 |
3.56
|
572,130 | 3.58 | 3.76 | 3.52 | 0 | 950 | -0.0 | |
17/05/2018 |
3.58
|
397,580 | 3.70 | 3.82 | 3.57 | 0 | 50 | -0.0 | |
16/05/2018 |
3.70
|
521,080 | 3.83 | 3.83 | 3.70 | 0 | 10,000 | -0.1 | |
15/05/2018 |
3.83
|
1,366,170 | 3.68 | 3.93 | 3.63 | 0 | 7,450 | -0.0 | |
14/05/2018 |
3.68
|
1,011,620 | 3.58 | 3.69 | 3.58 | 0 | 10 | -0 | |
11/05/2018 |
3.58
|
599,450 | 3.62 | 3.64 | 3.49 | 10,000 | 0 | 0.1 | |
10/05/2018 |
3.62
|
355,130 | 3.63 | 3.69 | 3.59 | 0 | 2,500 | -0.0 | |
09/05/2018 |
3.63
|
535,280 | 3.60 | 3.69 | 3.56 | 10 | 0 | 0 | |
08/05/2018 |
3.60
|
536,170 | 3.55 | 3.68 | 3.52 | 0 | 0 | 0 | |
07/05/2018 |
3.55
|
340,350 | 3.54 | 3.63 | 3.49 | 0 | 0 | 0 | |
04/05/2018 |
3.54
|
280,680 | 3.49 | 3.58 | 3.44 | 0 | 0 | 0 | |
03/05/2018 |
3.49
|
382,380 | 3.63 | 3.63 | 3.49 | 0 | 0 | 0 | |
02/05/2018 |
3.63
|
372,230 | 3.71 | 3.71 | 3.54 | 0 | 0 | 0 | |
27/04/2018 |
3.71
|
456,930 | 3.69 | 3.72 | 3.57 | 300 | 7,500 | -0.0 |