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) |
-2 | -16.81% | 3,123,300 | 2,100 | 0.0 |
9.40
12
9.90
|
2 tháng
(2024-07-22) |
-0.75 | -7.04% | 5,099,000 | -46,700 | -0.6 |
9.40
12.10
9.90
|
3 tháng
(2024-06-24) |
-2.30 | -18.85% | 6,430,600 | -102,900 | -1.3 |
9.40
13.65
9.90
|
6 tháng
(2024-03-25) |
-5.65 | -36.33% | 18,530,300 | 3,123,500 | 45.6 |
9.40
15.70
9.90
|
12 tháng
(2023-09-26) |
0.46 | 4.87% | 102,978,800 | 2,342,000 | 38.9 |
8.45
15.75
9.90
|
24 tháng
(2022-10-03) |
4.20 | 73.68% | 554,146,600 | 3,264,373 | 44.8 |
2.52
15.75
9.90
|
36 tháng
(2021-10-06) |
-2.12 | -17.61% | 1,155,643,800 | 3,366,433 | 50.1 |
2.52
20.70
9.90
|
60 tháng
(2019-10-17) |
4.93 | 99.04% | 1,752,003,800 | 4,048,873 | 59.6 |
2.52
20.70
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
3.32
|
287,900 | 3.33 | 3.34 | 3.28 | 0 | 0 | 0 | |
26/04/2018 |
3.33
|
291,830 | 3.32 | 3.33 | 3.25 | 0 | 0 | 0 | |
24/04/2018 |
3.32
|
262,610 | 3.32 | 3.32 | 3.25 | 0 | 0 | 0 | |
23/04/2018 |
3.32
|
479,300 | 3.32 | 3.32 | 3.25 | 0 | 0 | 0 | |
20/04/2018 |
3.32
|
326,800 | 3.32 | 3.32 | 3.22 | 0 | 0 | 0 | |
19/04/2018 |
3.32
|
216,450 | 3.31 | 3.35 | 3.25 | 0 | 0 | 0 | |
18/04/2018 |
3.31
|
305,810 | 3.32 | 3.34 | 3.26 | 0 | 0 | 0 | |
17/04/2018 |
3.32
|
208,590 | 3.26 | 3.39 | 3.26 | 0 | 0 | 0 | |
16/04/2018 |
3.26
|
291,090 | 3.25 | 3.31 | 3.20 | 0 | 0 | 0 | |
13/04/2018 |
3.25
|
240,920 | 3.31 | 3.34 | 3.25 | 0 | 0 | 0 | |
12/04/2018 |
3.31
|
399,590 | 3.34 | 3.34 | 3.22 | 0 | 0 | 0 | |
11/04/2018 |
3.34
|
231,930 | 3.28 | 3.36 | 3.28 | 630 | 0 | 0.0 | |
10/04/2018 |
3.28
|
317,680 | 3.39 | 3.40 | 3.28 | 10,000 | 0 | 0.1 | |
09/04/2018 |
3.39
|
243,320 | 3.38 | 3.42 | 3.34 | 0 | 0 | 0 | |
06/04/2018 |
3.38
|
564,040 | 3.37 | 3.40 | 3.32 | 0 | 0 | 0 | |
05/04/2018 |
3.37
|
286,020 | 3.37 | 3.40 | 3.30 | 0 | 0 | 0 | |
04/04/2018 |
3.37
|
680,550 | 3.34 | 3.40 | 3.28 | 0 | 35,000 | -0.2 | |
03/04/2018 |
3.34
|
420,250 | 3.29 | 3.34 | 3.27 | 0 | 0 | 0 | |
02/04/2018 |
3.29
|
608,200 | 3.31 | 3.40 | 3.29 | 0 | 0 | 0 | |
30/03/2018 |
3.31
|
255,780 | 3.45 | 3.45 | 3.31 | 0 | 0 | 0 | |
29/03/2018 |
3.45
|
350,140 | 3.47 | 3.47 | 3.38 | 0 | 0 | 0 | |
28/03/2018 |
3.47
|
199,030 | 3.47 | 3.47 | 3.23 | 0 | 0 | 0 | |
27/03/2018 |
3.47
|
282,730 | 3.47 | 3.47 | 3.40 | 0 | 0 | 0 | |
26/03/2018 |
3.47
|
423,750 | 3.49 | 3.51 | 3.44 | 0 | 0 | 0 | |
23/03/2018 |
3.49
|
204,500 | 3.56 | 3.56 | 3.40 | 0 | 0 | 0 | |
22/03/2018 |
3.56
|
816,290 | 3.56 | 3.56 | 3.39 | 0 | 0 | 0 | |
21/03/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
21/03/2018 |
3.56
|
768,070 | 3.37 | 3.56 | 3.34 | 0 | 14,470 | -0.1 | |
20/03/2018 |
3.37
|
712,380 | 3.36 | 3.37 | 3.26 | 0 | 0 | 0 | |
19/03/2018 |
3.36
|
385,860 | 3.34 | 3.49 | 3.34 | 0 | 0 | 0 | |
16/03/2018 |
3.34
|
683,220 | 3.31 | 3.34 | 3.28 | 0 | 0 | 0 | |
15/03/2018 |
3.31
|
343,040 | 3.31 | 3.31 | 3.28 | 0 | 12,010 | -0.1 | |
14/03/2018 |
3.31
|
687,910 | 3.31 | 3.31 | 3.28 | 0 | 13,500 | -0.1 | |
13/03/2018 |
3.31
|
366,220 | 3.30 | 3.31 | 3.21 | 0 | 100 | -0.0 | |
12/03/2018 |
3.30
|
353,390 | 3.29 | 3.31 | 3.18 | 0 | 68,570 | -0.4 | |
09/03/2018 |
3.29
|
171,160 | 3.37 | 3.37 | 3.29 | 0 | 0 | 0 | |
08/03/2018 |
3.37
|
184,050 | 3.37 | 3.37 | 3.28 | 0 | 0 | 0 | |
07/03/2018 |
3.37
|
201,480 | 3.37 | 3.39 | 3.31 | 0 | 0 | 0 | |
06/03/2018 |
3.37
|
218,290 | 3.37 | 3.38 | 3.26 | 0 | 3,550 | -0.0 | |
05/03/2018 |
3.37
|
296,180 | 3.31 | 3.39 | 3.31 | 0 | 500 | -0.0 | |
02/03/2018 |
3.31
|
166,180 | 3.33 | 3.34 | 3.28 | 0 | 0 | 0 | |
01/03/2018 |
3.33
|
293,220 | 3.34 | 3.34 | 3.20 | 0 | 0 | 0 | |
28/02/2018 |
3.34
|
269,450 | 3.34 | 3.34 | 3.28 | 0 | 0 | 0 | |
27/02/2018 |
3.34
|
215,260 | 3.34 | 3.35 | 3.28 | 0 | 0 | 0 | |
26/02/2018 |
3.34
|
253,450 | 3.31 | 3.35 | 3.28 | 0 | 0 | 0 | |
23/02/2018 |
3.31
|
381,480 | 3.29 | 3.33 | 3.26 | 0 | 0 | 0 | |
22/02/2018 |
3.29
|
228,170 | 3.28 | 3.34 | 3.26 | 0 | 0 | 0 | |
21/02/2018 |
3.28
|
241,920 | 3.20 | 3.32 | 3.20 | 0 | 0 | 0 | |
13/02/2018 |
3.20
|
206,940 | 3.14 | 3.23 | 2.97 | 0 | 0 | 0 | |
12/02/2018 |
3.14
|
181,870 | 3.13 | 3.16 | 3.09 | 0 | 0 | 0 | |
09/02/2018 |
3.13
|
233,720 | 3.12 | 3.13 | 2.96 | 0 | 80 | -0.0 | |
08/02/2018 |
3.12
|
279,010 | 3.20 | 3.22 | 3.06 | 0 | 0 | 0 | |
07/02/2018 |
3.20
|
204,720 | 3.20 | 3.23 | 3.17 | 0 | 0 | 0 | |
06/02/2018 |
3.20
|
155,940 | 3.20 | 3.20 | 2.98 | 0 | 1,310 | -0.0 | |
05/02/2018 |
3.20
|
291,450 | 3.31 | 3.31 | 3.10 | 0 | 240 | -0.0 | |
02/02/2018 |
3.31
|
329,060 | 3.28 | 3.33 | 3.23 | 0 | 0 | 0 | |
01/02/2018 |
3.28
|
325,490 | 3.26 | 3.28 | 3.21 | 0 | 0 | 0 | |
31/01/2018 |
3.26
|
890,590 | 3.22 | 3.39 | 3.17 | 0 | 0 | 0 | |
30/01/2018 |
3.22
|
348,910 | 3.21 | 3.22 | 3.15 | 0 | 0 | 0 | |
29/01/2018 |
3.21
|
363,630 | 3.21 | 3.23 | 3.15 | 0 | 8,160 | -0.0 | |
26/01/2018 |
3.21
|
358,040 | 3.21 | 3.26 | 3.08 | 0 | 26,840 | -0.2 | |
25/01/2018 |
3.21
|
709,000 | 3.02 | 3.23 | 3.01 | 0 | 0 | 0 | |
22/01/2018 |
3.02
|
410,670 | 2.98 | 3.04 | 2.98 | 0 | 0 | 0 | |
19/01/2018 |
2.98
|
280,050 | 2.98 | 3.02 | 2.93 | 0 | 0 | 0 | |
18/01/2018 |
2.98
|
261,930 | 2.97 | 3.02 | 2.94 | 0 | 0 | 0 | |
17/01/2018 |
2.97
|
326,110 | 2.96 | 2.98 | 2.93 | 0 | 10,000 | -0.1 | |
16/01/2018 |
2.96
|
419,860 | 2.96 | 2.98 | 2.89 | 0 | 0 | 0 | |
15/01/2018 |
2.96
|
508,110 | 2.96 | 3.02 | 2.90 | 0 | 0 | 0 | |
12/01/2018 |
2.96
|
304,110 | 3.00 | 3.04 | 2.90 | 0 | 0 | 0 | |
11/01/2018 |
3.00
|
423,720 | 2.92 | 3.02 | 2.83 | 0 | 10 | -0 | |
10/01/2018 |
2.92
|
635,540 | 3.09 | 3.09 | 2.88 | 10,000 | 5,940 | 0.0 | |
09/01/2018 |
3.09
|
684,140 | 3.09 | 3.15 | 2.88 | 0 | 24,050 | -0.1 | |
08/01/2018 |
3.09
|
236,590 | 3.14 | 3.18 | 3.09 | 0 | 10 | -0 | |
05/01/2018 |
3.14
|
308,080 | 3.14 | 3.24 | 3.08 | 0 | 0 | 0 | |
04/01/2018 |
3.14
|
360,780 | 3.09 | 3.28 | 3.09 | 0 | 5,000 | -0.0 | |
03/01/2018 |
3.09
|
762,060 | 2.97 | 3.17 | 2.90 | 0 | 0 | 0 | |
02/01/2018 |
2.97
|
244,090 | 2.86 | 3.01 | 2.86 | 0 | 140 | -0.0 | |
29/12/2017 |
2.86
|
529,550 | 2.91 | 3.05 | 2.86 | 4,000 | 0 | 0.0 | |
28/12/2017 |
2.91
|
216,800 | 2.90 | 2.94 | 2.85 | 0 | 0 | 0 | |
27/12/2017 |
2.90
|
276,880 | 2.90 | 2.92 | 2.85 | 0 | 0 | 0 | |
26/12/2017 |
2.90
|
293,960 | 2.95 | 2.95 | 2.85 | 0 | 0 | 0 | |
25/12/2017 |
2.95
|
322,370 | 2.90 | 2.96 | 2.85 | 0 | 0 | 0 | |
22/12/2017 |
2.90
|
375,650 | 2.93 | 2.94 | 2.79 | 0 | 0 | 0 | |
21/12/2017 |
2.93
|
493,200 | 2.98 | 2.98 | 2.77 | 300 | 0 | 0.0 | |
20/12/2017 |
2.98
|
271,850 | 2.98 | 3.01 | 2.88 | 0 | 0 | 0 | |
19/12/2017 |
2.98
|
365,760 | 2.98 | 3.06 | 2.96 | 0 | 400 | -0.0 | |
18/12/2017 |
2.98
|
331,000 | 2.93 | 3.05 | 2.93 | 0 | 0 | 0 | |
15/12/2017 |
2.93
|
294,470 | 2.94 | 2.94 | 2.87 | 0 | 0 | 0 | |
14/12/2017 |
2.94
|
305,960 | 3.01 | 3.01 | 2.92 | 0 | 0 | 0 | |
13/12/2017 |
3.01
|
219,550 | 3.04 | 3.04 | 2.93 | 0 | 0 | 0 | |
12/12/2017 |
3.04
|
347,750 | 3.06 | 3.07 | 2.88 | 0 | 0 | 0 | |
11/12/2017 |
3.06
|
406,580 | 3.12 | 3.12 | 2.96 | 0 | 0 | 0 | |
08/12/2017 |
3.12
|
327,150 | 3.12 | 3.14 | 2.98 | 0 | 0 | 0 | |
07/12/2017 |
3.12
|
459,250 | 3.06 | 3.17 | 2.94 | 0 | 0 | 0 | |
06/12/2017 |
3.06
|
332,680 | 3.16 | 3.16 | 2.98 | 0 | 0 | 0 | |
05/12/2017 |
3.16
|
315,330 | 3.22 | 3.22 | 3.02 | 0 | 0 | 0 | |
04/12/2017 |
3.22
|
398,370 | 3.25 | 3.25 | 3.06 | 19,900 | 93,610 | -0.4 | |
01/12/2017 |
3.25
|
363,760 | 3.23 | 3.25 | 3.06 | 0 | 0 | 0 | |
30/11/2017 |
3.23
|
390,540 | 3.12 | 3.26 | 3.14 | 0 | 0 | 0 | |
29/11/2017 |
3.12
|
356,100 | 2.97 | 3.15 | 2.97 | 0 | 5,000 | -0.0 | |
28/11/2017 |
2.97
|
214,710 | 2.97 | 2.97 | 2.93 | 550 | 0 | 0.0 |