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) |
|
07/07/2017 |
2.65
|
14,870 | 2.62 | 2.68 | 2.61 | 0 | 10,000 | -0.0 | |
06/07/2017 |
2.62
|
36,980 | 2.70 | 2.70 | 2.60 | 0 | 10,000 | -0.0 | |
05/07/2017 |
2.70
|
84,070 | 2.60 | 2.71 | 2.56 | 4,340 | 19,790 | -0.1 | |
04/07/2017 |
2.60
|
6,550 | 2.63 | 2.63 | 2.60 | 0 | 3,020 | -0.0 | |
03/07/2017 |
2.63
|
8,730 | 2.63 | 2.63 | 2.57 | 0 | 1,460 | -0.0 | |
30/06/2017 |
2.63
|
8,860 | 2.64 | 2.64 | 2.63 | 0 | 30 | -0.0 | |
29/06/2017 |
2.64
|
5,450 | 2.64 | 2.64 | 2.63 | 0 | 0 | 0 | |
28/06/2017 |
2.64
|
11,800 | 2.64 | 2.65 | 2.60 | 0 | 0 | 0 | |
27/06/2017 |
2.64
|
10,720 | 2.65 | 2.65 | 2.61 | 0 | 0 | 0 | |
26/06/2017 |
2.65
|
12,550 | 2.65 | 2.65 | 2.60 | 2,000 | 280 | 0.0 | |
23/06/2017 |
2.65
|
15,470 | 2.65 | 2.65 | 2.63 | 0 | 0 | 0 | |
22/06/2017 |
2.65
|
5,710 | 2.65 | 2.65 | 2.60 | 1,000 | 0 | 0.0 | |
21/06/2017 |
2.65
|
6,900 | 2.65 | 2.66 | 2.60 | 0 | 0 | 0 | |
20/06/2017 |
2.65
|
19,930 | 2.68 | 2.68 | 2.50 | 0 | 50 | -0.0 | |
19/06/2017 |
2.68
|
26,800 | 2.70 | 2.70 | 2.61 | 0 | 0 | 0 | |
16/06/2017 |
2.70
|
2,490 | 2.67 | 2.70 | 2.67 | 0 | 0 | 0 | |
15/06/2017 |
2.67
|
200,900 | 2.67 | 2.68 | 2.67 | 172,000 | 0 | 0.8 | |
14/06/2017 |
2.67
|
21,750 | 2.67 | 2.68 | 2.67 | 0 | 0 | 0 | |
13/06/2017 |
2.67
|
44,450 | 2.65 | 2.68 | 2.61 | 29,000 | 3,000 | 0.1 | |
12/06/2017 |
2.65
|
139,250 | 2.59 | 2.68 | 2.59 | 16,750 | 90 | 0.1 | |
09/06/2017 |
2.59
|
37,120 | 2.59 | 2.65 | 2.59 | 0 | 480 | -0.0 | |
08/06/2017 |
2.59
|
21,190 | 2.57 | 2.60 | 2.54 | 0 | 610 | -0.0 | |
07/06/2017 |
2.57
|
35,300 | 2.51 | 2.59 | 2.51 | 90 | 2,440 | -0.0 | |
06/06/2017 |
2.51
|
79,920 | 2.51 | 2.55 | 2.48 | 11,030 | 0 | 0.0 | |
05/06/2017 |
2.51
|
38,880 | 2.56 | 2.68 | 2.49 | 260 | 5,750 | -0.0 | |
02/06/2017 |
2.56
|
38,920 | 2.68 | 2.68 | 2.54 | 390 | 0 | 0.0 | |
01/06/2017 |
2.68
|
86,830 | 2.74 | 2.74 | 2.55 | 200 | 0 | 0.0 | |
31/05/2017 |
2.74
|
21,330 | 2.76 | 2.77 | 2.69 | 0 | 0 | 0 | |
30/05/2017 |
2.76
|
26,150 | 2.76 | 2.76 | 2.71 | 0 | 0 | 0 | |
29/05/2017 |
2.76
|
31,640 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 | |
26/05/2017 |
2.76
|
19,000 | 2.76 | 2.83 | 2.76 | 0 | 0 | 0 | |
25/05/2017 |
2.76
|
29,820 | 2.78 | 2.83 | 2.74 | 0 | 3,370 | -0.0 | |
24/05/2017 |
2.78
|
78,350 | 2.94 | 2.94 | 2.78 | 0 | 0 | 0 | |
23/05/2017 |
2.94
|
32,690 | 2.92 | 2.95 | 2.83 | 0 | 0 | 0 | |
22/05/2017: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
22/05/2017 |
2.92
|
26,020 | 3.01 | 3.12 | 2.84 | 0 | 0 | 0 | |
19/05/2017 |
3.01
|
446,820 | 3.07 | 3.07 | 2.90 | 0 | 29,960 | -0.2 | |
18/05/2017 |
3.07
|
247,370 | 3.07 | 3.08 | 3.01 | 0 | 0 | 0 | |
17/05/2017 |
3.07
|
355,310 | 3.06 | 3.07 | 3.01 | 0 | 0 | 0 | |
16/05/2017 |
3.06
|
1,307,460 | 2.87 | 3.07 | 2.76 | 2,000 | 103,000 | -0.5 | |
15/05/2017 |
2.87
|
413,450 | 3.01 | 3.01 | 2.80 | 600 | 0 | 0.0 | |
12/05/2017 |
3.01
|
818,960 | 3.01 | 3.12 | 2.98 | 5,000 | 131,000 | -0.7 | |
11/05/2017 |
3.01
|
209,030 | 3.01 | 3.05 | 3.01 | 0 | 21,000 | -0.1 | |
10/05/2017 |
3.01
|
944,110 | 2.85 | 3.01 | 2.84 | 0 | 480 | -0.0 | |
09/05/2017 |
2.85
|
333,480 | 2.84 | 2.92 | 2.84 | 0 | 94,400 | -0.5 | |
08/05/2017 |
2.84
|
1,342,990 | 2.73 | 2.84 | 2.71 | 0 | 115,210 | -0.6 | |
05/05/2017 |
2.73
|
750,750 | 2.73 | 2.78 | 2.67 | 0 | 240,940 | -1.2 | |
04/05/2017 |
2.73
|
659,390 | 2.69 | 2.73 | 2.51 | 14,320 | 0 | 0.1 | |
03/05/2017 |
2.69
|
1,059,850 | 2.64 | 2.69 | 2.46 | 0 | 0 | 0 | |
28/04/2017 |
2.64
|
2,725,520 | 2.73 | 2.87 | 2.61 | 0 | 0 | 0 | |
27/04/2017 |
2.73
|
829,550 | 2.61 | 2.77 | 2.61 | 0 | 0 | 0 | |
26/04/2017 |
2.61
|
1,879,050 | 2.44 | 2.61 | 2.46 | 0 | 0 | 0 | |
25/04/2017 |
2.44
|
1,749,880 | 2.28 | 2.44 | 2.33 | 0 | 0 | 0 | |
24/04/2017 |
2.28
|
771,820 | 2.13 | 2.28 | 2.16 | 0 | 0 | 0 | |
21/04/2017 |
2.13
|
571,050 | 2.00 | 2.13 | 2.00 | 0 | 1,400 | -0.0 | |
20/04/2017 |
2.00
|
404,860 | 1.99 | 2.02 | 1.93 | 0 | 0 | 0 | |
19/04/2017 |
1.99
|
466,460 | 1.88 | 1.99 | 1.76 | 0 | 6,670 | -0.0 | |
18/04/2017 |
1.88
|
19,810 | 1.87 | 1.88 | 1.84 | 0 | 0 | 0 | |
17/04/2017 |
1.87
|
73,930 | 1.86 | 1.92 | 1.82 | 1,290 | 14,670 | -0.0 | |
14/04/2017 |
1.86
|
182,330 | 1.98 | 1.98 | 1.85 | 0 | 0 | 0 | |
13/04/2017 |
1.98
|
112,500 | 2.03 | 2.03 | 1.89 | 0 | 0 | 0 | |
12/04/2017 |
2.03
|
91,820 | 2.04 | 2.05 | 1.93 | 1,090 | 0 | 0.0 | |
11/04/2017 |
2.04
|
193,610 | 1.93 | 2.06 | 1.92 | 2,000 | 0 | 0.0 | |
10/04/2017 |
1.93
|
116,930 | 1.93 | 1.94 | 1.92 | 0 | 0 | 0 | |
07/04/2017 |
1.93
|
25,630 | 1.94 | 1.94 | 1.93 | 0 | 0 | 0 | |
05/04/2017 |
1.94
|
41,000 | 1.93 | 1.95 | 1.92 | 0 | 0 | 0 | |
04/04/2017 |
1.93
|
35,310 | 1.93 | 1.96 | 1.92 | 0 | 0 | 0 | |
03/04/2017 |
1.93
|
60,430 | 1.97 | 1.97 | 1.92 | 0 | 0 | 0 | |
31/03/2017 |
1.97
|
112,230 | 1.93 | 2.01 | 1.90 | 0 | 0 | 0 | |
30/03/2017 |
1.93
|
37,090 | 1.92 | 1.94 | 1.91 | 600 | 0 | 0.0 | |
29/03/2017 |
1.92
|
97,770 | 1.93 | 1.93 | 1.90 | 0 | 0 | 0 | |
28/03/2017 |
1.93
|
79,120 | 1.93 | 1.96 | 1.93 | 0 | 0 | 0 | |
27/03/2017 |
1.93
|
35,040 | 1.93 | 1.94 | 1.92 | 0 | 1,060 | -0.0 | |
24/03/2017 |
1.93
|
65,470 | 1.93 | 1.93 | 1.92 | 0 | 7,600 | -0.0 | |
23/03/2017 |
1.93
|
25,090 | 1.94 | 1.95 | 1.93 | 2,280 | 0 | 0.0 | |
22/03/2017 |
1.94
|
3,220 | 1.94 | 1.95 | 1.93 | 0 | 110 | -0.0 | |
21/03/2017 |
1.94
|
38,920 | 1.94 | 1.95 | 1.93 | 0 | 0 | 0 | |
20/03/2017 |
1.94
|
33,040 | 1.94 | 1.95 | 1.92 | 0 | 0 | 0 | |
17/03/2017 |
1.94
|
49,390 | 1.94 | 1.95 | 1.92 | 0 | 0 | 0 | |
16/03/2017 |
1.94
|
23,230 | 1.94 | 1.95 | 1.93 | 0 | 0 | 0 | |
15/03/2017 |
1.94
|
33,420 | 1.96 | 1.96 | 1.94 | 2,000 | 720 | 0.0 | |
14/03/2017 |
1.96
|
29,800 | 1.96 | 1.97 | 1.94 | 300 | 0 | 0.0 | |
13/03/2017 |
1.96
|
47,250 | 1.95 | 1.96 | 1.95 | 2,000 | 0 | 0.0 | |
10/03/2017 |
1.95
|
74,040 | 1.96 | 1.96 | 1.94 | 0 | 0 | 0 | |
09/03/2017 |
1.96
|
54,410 | 1.96 | 1.97 | 1.94 | 0 | 0 | 0 | |
08/03/2017 |
1.96
|
11,800 | 1.98 | 1.99 | 1.96 | 0 | 0 | 0 | |
07/03/2017 |
1.98
|
49,690 | 1.96 | 1.99 | 1.94 | 0 | 0 | 0 | |
06/03/2017 |
1.96
|
52,970 | 1.94 | 1.99 | 1.95 | 28,900 | 480 | 0.1 | |
03/03/2017 |
1.94
|
47,540 | 1.98 | 1.98 | 1.94 | 0 | 0 | 0 | |
02/03/2017 |
1.98
|
61,810 | 1.96 | 1.99 | 1.94 | 0 | 870 | -0.0 | |
01/03/2017 |
1.96
|
77,150 | 2.00 | 2.00 | 1.96 | 0 | 0 | 0 | |
28/02/2017 |
2.00
|
191,370 | 1.96 | 2.00 | 1.96 | 0 | 0 | 0 | |
27/02/2017 |
1.96
|
12,980 | 1.99 | 1.99 | 1.94 | 0 | 0 | 0 | |
24/02/2017 |
1.99
|
203,810 | 1.96 | 2.09 | 1.91 | 0 | 11,340 | -0.0 | |
23/02/2017 |
1.96
|
223,800 | 1.96 | 1.99 | 1.85 | 0 | 3,000 | -0.0 | |
22/02/2017 |
1.96
|
36,700 | 1.98 | 1.99 | 1.94 | 3,000 | 0 | 0.0 | |
21/02/2017 |
1.98
|
196,770 | 1.98 | 2.00 | 1.96 | 10,000 | 13,580 | -0.0 | |
20/02/2017 |
1.98
|
61,770 | 1.98 | 2.01 | 1.92 | 0 | 0 | 0 | |
17/02/2017 |
1.98
|
135,470 | 1.95 | 2.03 | 1.93 | 0 | 480 | -0.0 | |
16/02/2017 |
1.95
|
381,030 | 1.82 | 1.95 | 1.82 | 0 | 4,480 | -0.0 | |
15/02/2017 |
1.82
|
90,230 | 1.80 | 1.82 | 1.80 | 0 | 0 | 0 |