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) |
-0.06 | -2.29% | 238,800 | 1,000 | 0.0 |
2.47
2.72
2.56
|
2 tháng
(2024-07-22) |
-0.15 | -5.54% | 370,300 | 600 | 0.0 |
2.47
2.75
2.56
|
3 tháng
(2024-06-24) |
-0.34 | -11.72% | 471,000 | 1,000 | 0.0 |
2.47
2.90
2.56
|
6 tháng
(2024-03-25) |
-0.34 | -11.72% | 2,182,700 | 8,300 | 0.0 |
2.47
3.26
2.56
|
12 tháng
(2023-09-26) |
-0.86 | -25.15% | 3,346,800 | 11,300 | 0.0 |
2.47
3.56
2.56
|
24 tháng
(2022-10-03) |
-1.07 | -29.48% | 8,283,200 | 63,600 | 0.6 |
2.40
4.30
2.56
|
36 tháng
(2021-10-06) |
-6.23 | -70.88% | 25,685,600 | 52,800 | 0.6 |
2.40
9.30
2.56
|
60 tháng
(2019-10-17) |
-0.32 | -11.24% | 31,525,640 | 67,680 | 0.7 |
2.40
9.30
2.56
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
3.50
|
170 | 3.27 | 3.50 | 3.50 | 0 | 0 | 0 | |
18/09/2018 |
3.27
|
40 | 3.51 | 3.51 | 3.27 | 0 | 0 | 0 | |
17/09/2018 |
3.51
|
1,400 | 3.29 | 3.51 | 3.51 | 0 | 0 | 0 | |
14/09/2018 |
3.29
|
410 | 3.07 | 3.29 | 2.86 | 0 | 0 | 0 | |
13/09/2018 |
3.07
|
50 | 2.88 | 3.07 | 2.70 | 0 | 0 | 0 | |
12/09/2018 |
2.88
|
110 | 2.88 | 2.88 | 2.71 | 0 | 0 | 0 | |
11/09/2018 |
2.88
|
70 | 3.03 | 3.03 | 2.88 | 0 | 0 | 0 | |
10/09/2018 |
3.03
|
990 | 3.25 | 3.48 | 3.03 | 0 | 0 | 0 | |
07/09/2018 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
06/09/2018 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
05/09/2018 |
3.25
|
10 | 3.50 | 3.50 | 3.25 | 0 | 0 | 0 | |
04/09/2018: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
04/09/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
31/08/2018 |
3.50
|
1,350 | 3.62 | 3.62 | 3.45 | 0 | 0 | 0 | |
30/08/2018 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
29/08/2018 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
28/08/2018 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
27/08/2018 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
24/08/2018 |
3.62
|
500 | 3.62 | 3.62 | 3.41 | 0 | 0 | 0 | |
23/08/2018 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
22/08/2018 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
21/08/2018 |
3.62
|
10 | 3.41 | 3.62 | 3.62 | 0 | 0 | 0 | |
20/08/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
17/08/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
16/08/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
15/08/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
14/08/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
13/08/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
10/08/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
09/08/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
08/08/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
07/08/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
06/08/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
03/08/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
02/08/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
01/08/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
31/07/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
30/07/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
27/07/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
26/07/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
25/07/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
24/07/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
23/07/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
20/07/2018 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
19/07/2018 |
3.41
|
10 | 3.36 | 3.41 | 3.41 | 0 | 0 | 0 | |
18/07/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
17/07/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
16/07/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
13/07/2018 |
3.36
|
10 | 3.22 | 3.36 | 3.36 | 0 | 0 | 0 | |
12/07/2018 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
11/07/2018 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
10/07/2018 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
09/07/2018 |
3.22
|
70 | 3.01 | 3.22 | 2.83 | 0 | 0 | 0 | |
06/07/2018 |
3.01
|
1,000 | 3.24 | 3.24 | 3.01 | 0 | 0 | 0 | |
05/07/2018 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
04/07/2018 |
3.24
|
10 | 3.03 | 3.24 | 3.24 | 0 | 0 | 0 | |
03/07/2018 |
3.03
|
30 | 3.25 | 3.48 | 3.03 | 0 | 0 | 0 | |
02/07/2018 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
29/06/2018 |
3.25
|
380 | 3.49 | 3.49 | 3.25 | 0 | 0 | 0 | |
28/06/2018 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
27/06/2018 |
3.49
|
20 | 3.33 | 3.49 | 3.49 | 0 | 0 | 0 | |
26/06/2018 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
25/06/2018 |
3.33
|
120 | 3.41 | 3.41 | 3.33 | 0 | 0 | 0 | |
22/06/2018 |
3.41
|
70 | 3.31 | 3.49 | 3.33 | 0 | 0 | 0 | |
21/06/2018 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
20/06/2018 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
19/06/2018 |
3.31
|
10 | 3.10 | 3.31 | 3.31 | 0 | 0 | 0 | |
18/06/2018 |
3.10
|
100 | 3.33 | 3.33 | 3.10 | 0 | 0 | 0 | |
15/06/2018 |
3.33
|
310 | 3.58 | 3.58 | 3.33 | 0 | 0 | 0 | |
14/06/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
13/06/2018 |
3.58
|
10 | 3.60 | 3.60 | 3.58 | 0 | 0 | 0 | |
12/06/2018 |
3.60
|
100 | 3.37 | 3.60 | 3.60 | 0 | 0 | 0 | |
11/06/2018 |
3.37
|
120 | 3.15 | 3.37 | 2.95 | 0 | 0 | 0 | |
08/06/2018 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
07/06/2018 |
3.15
|
30 | 2.95 | 3.15 | 3.15 | 0 | 0 | 0 | |
06/06/2018 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
05/06/2018 |
2.95
|
14,760 | 3.17 | 3.17 | 2.95 | 0 | 0 | 0 | |
04/06/2018 |
3.17
|
4,010 | 3.17 | 3.17 | 2.97 | 0 | 0 | 0 | |
01/06/2018 |
3.17
|
1,000 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 | |
31/05/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
30/05/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
29/05/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
28/05/2018 |
3.40
|
30 | 3.65 | 3.65 | 3.40 | 0 | 0 | 0 | |
25/05/2018 |
3.65
|
5,030 | 3.68 | 3.68 | 3.43 | 0 | 0 | 0 | |
24/05/2018 |
3.68
|
1,150 | 3.49 | 3.69 | 3.25 | 0 | 1,000 | -0.0 | |
23/05/2018 |
3.49
|
10 | 3.40 | 3.49 | 3.49 | 0 | 0 | 0 | |
22/05/2018 |
3.40
|
60 | 3.65 | 3.74 | 3.40 | 0 | 0 | 0 | |
21/05/2018 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
18/05/2018 |
3.65
|
10 | 3.49 | 3.65 | 3.65 | 0 | 0 | 0 | |
17/05/2018 |
3.49
|
10 | 3.45 | 3.49 | 3.49 | 0 | 0 | 0 | |
16/05/2018 |
3.45
|
110 | 3.70 | 3.70 | 3.45 | 0 | 0 | 0 | |
15/05/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
14/05/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
11/05/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
10/05/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
09/05/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
08/05/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
07/05/2018 |
3.70
|
10 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 | |
04/05/2018 |
3.50
|
30 | 3.50 | 3.70 | 3.25 | 0 | 0 | 0 | |
03/05/2018 |
3.50
|
310 | 3.58 | 3.58 | 3.33 | 0 | 0 | 0 | |
02/05/2018 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |