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) |
0.40 | 3.17% | 10,200 | 0 | 0 |
11.60
14
13
|
2 tháng
(2024-07-22) |
-0.50 | -3.70% | 39,200 | 0 | 0 |
11.40
14
13
|
3 tháng
(2024-06-24) |
-1 | -7.14% | 56,900 | 0 | 0 |
11.40
14.60
13
|
6 tháng
(2024-03-25) |
-1.30 | -9.09% | 765,930 | 0 | 0 |
11.40
15
13
|
12 tháng
(2023-09-26) |
3.10 | 31.31% | 1,903,919 | -3,292 | -0.0 |
8.10
15
13
|
24 tháng
(2022-10-03) |
6.20 | 91.18% | 3,486,324 | -3,292 | -0.0 |
4.40
15
13
|
36 tháng
(2021-10-06) |
1.33 | 11.42% | 10,226,980 | -1,292 | 0.0 |
4.40
17.96
13
|
60 tháng
(2019-10-17) |
8.94 | 219.98% | 20,933,985 | -142,687 | -0.8 |
3.64
17.96
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
2.41
|
326,380 | 2.34 | 2.41 | 2.26 | 0 | 0 | 0 | |
15/02/2017 |
2.34
|
80,600 | 2.26 | 2.34 | 2.26 | 0 | 0 | 0 | |
14/02/2017 |
2.26
|
22,904 | 2.26 | 2.34 | 2.26 | 0 | 0 | 0 | |
13/02/2017 |
2.34
|
53,541 | 2.19 | 2.34 | 2.19 | 0 | 0 | 0 | |
10/02/2017 |
2.26
|
35,900 | 2.26 | 2.34 | 2.26 | 0 | 0 | 0 | |
09/02/2017 |
2.26
|
124,700 | 2.34 | 2.34 | 2.26 | 0 | 0 | 0 | |
08/02/2017 |
2.34
|
20,822 | 2.26 | 2.34 | 2.26 | 0 | 0 | 0 | |
07/02/2017 |
2.34
|
73,100 | 2.26 | 2.34 | 2.26 | 0 | 0 | 0 | |
06/02/2017 |
2.34
|
19,716 | 2.26 | 2.34 | 2.26 | 0 | 0 | 0 | |
03/02/2017 |
2.26
|
21,610 | 2.26 | 2.34 | 2.26 | 0 | 0 | 0 | |
02/02/2017 |
2.26
|
20,410 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
25/01/2017 |
2.34
|
11,900 | 2.34 | 2.34 | 2.26 | 0 | 0 | 0 | |
24/01/2017 |
2.34
|
2,400 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
23/01/2017 |
2.26
|
19,600 | 2.26 | 2.34 | 2.26 | 0 | 0 | 0 | |
20/01/2017 |
2.26
|
36,000 | 2.34 | 2.34 | 2.26 | 0 | 0 | 0 | |
19/01/2017 |
2.34
|
23,000 | 2.34 | 2.34 | 2.26 | 0 | 0 | 0 | |
18/01/2017 |
2.26
|
58,200 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
17/01/2017 |
2.41
|
44,331 | 2.34 | 2.41 | 2.26 | 0 | 0 | 0 | |
16/01/2017 |
2.41
|
101 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
13/01/2017 |
2.41
|
2,563 | 2.34 | 2.41 | 2.34 | 0 | 0 | 0 | |
12/01/2017 |
2.34
|
22,866 | 2.34 | 2.41 | 2.34 | 0 | 0 | 0 | |
11/01/2017 |
2.41
|
33,906 | 2.34 | 2.41 | 2.34 | 0 | 0 | 0 | |
10/01/2017 |
2.41
|
4,626 | 2.41 | 2.41 | 2.34 | 0 | 0 | 0 | |
09/01/2017 |
2.49
|
230,012 | 2.34 | 2.49 | 2.26 | 0 | 0 | 0 | |
06/01/2017 |
2.34
|
48,100 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
05/01/2017 |
2.41
|
36,290 | 2.34 | 2.41 | 2.34 | 0 | 0 | 0 | |
04/01/2017 |
2.41
|
11,200 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
03/01/2017 |
2.41
|
28,846 | 2.34 | 2.41 | 2.34 | 0 | 0 | 0 | |
30/12/2016 |
2.41
|
40,951 | 2.34 | 2.41 | 2.26 | 0 | 0 | 0 | |
29/12/2016 |
2.34
|
43,153 | 2.26 | 2.41 | 2.26 | 0 | 0 | 0 | |
28/12/2016 |
2.34
|
45,200 | 2.26 | 2.41 | 2.26 | 0 | 0 | 0 | |
27/12/2016 |
2.26
|
20,200 | 2.26 | 2.34 | 2.26 | 0 | 0 | 0 | |
26/12/2016 |
2.34
|
70,135 | 2.34 | 2.41 | 2.34 | 0 | 0 | 0 | |
23/12/2016 |
2.41
|
22,400 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
22/12/2016 |
2.41
|
233,901 | 2.34 | 2.49 | 2.34 | 0 | 0 | 0 | |
21/12/2016 |
2.41
|
56,200 | 2.34 | 2.41 | 2.34 | 0 | 0 | 0 | |
20/12/2016 |
2.34
|
5,100 | 2.41 | 2.41 | 2.34 | 0 | 0 | 0 | |
19/12/2016 |
2.34
|
76,000 | 2.34 | 2.41 | 2.34 | 0 | 0 | 0 | |
16/12/2016 |
2.34
|
7,700 | 2.26 | 2.34 | 2.26 | 0 | 0 | 0 | |
15/12/2016 |
2.34
|
158,400 | 2.34 | 2.41 | 2.26 | 0 | 0 | 0 | |
14/12/2016 |
2.41
|
79,900 | 2.34 | 2.41 | 2.34 | 0 | 0 | 0 | |
13/12/2016 |
2.34
|
100,557 | 2.41 | 2.41 | 2.26 | 0 | 25,400 | -0.1 | |
12/12/2016 |
2.41
|
7,354 | 2.41 | 2.49 | 2.41 | 0 | 0 | 0 | |
09/12/2016 |
2.49
|
16,300 | 2.49 | 2.49 | 2.41 | 0 | 0 | 0 | |
08/12/2016 |
2.56
|
68,055 | 2.49 | 2.56 | 2.49 | 0 | 0 | 0 | |
07/12/2016 |
2.49
|
76,201 | 2.56 | 2.56 | 2.49 | 0 | 0 | 0 | |
06/12/2016 |
2.49
|
163,619 | 2.56 | 2.64 | 2.41 | 0 | 0 | 0 | |
05/12/2016 |
2.49
|
29,805 | 2.56 | 2.56 | 2.49 | 0 | 0 | 0 | |
02/12/2016 |
2.56
|
124,916 | 2.56 | 2.56 | 2.49 | 0 | 0 | 0 | |
01/12/2016 |
2.56
|
95,331 | 2.49 | 2.64 | 2.49 | 0 | 0 | 0 | |
30/11/2016 |
2.49
|
40,480 | 2.41 | 2.56 | 2.41 | 0 | 0 | 0 | |
29/11/2016 |
2.41
|
14,062 | 2.41 | 2.49 | 2.41 | 0 | 0 | 0 | |
28/11/2016 |
2.41
|
63,531 | 2.41 | 2.49 | 2.41 | 0 | 0 | 0 | |
25/11/2016 |
2.49
|
48,695 | 2.49 | 2.49 | 2.41 | 0 | 0 | 0 | |
24/11/2016 |
2.49
|
28,540 | 2.49 | 2.56 | 2.49 | 0 | 0 | 0 | |
23/11/2016 |
2.56
|
34,045 | 2.49 | 2.56 | 2.49 | 0 | 0 | 0 | |
22/11/2016 |
2.49
|
5,609 | 2.49 | 2.56 | 2.41 | 0 | 0 | 0 | |
21/11/2016 |
2.56
|
43,501 | 2.64 | 2.64 | 2.49 | 0 | 0 | 0 | |
18/11/2016 |
2.64
|
80,900 | 2.41 | 2.64 | 2.41 | 0 | 0 | 0 | |
17/11/2016 |
2.41
|
61,050 | 2.41 | 2.49 | 2.41 | 0 | 0 | 0 | |
16/11/2016 |
2.49
|
62,610 | 2.49 | 2.49 | 2.41 | 0 | 0 | 0 | |
15/11/2016 |
2.41
|
46,500 | 2.49 | 2.49 | 2.41 | 0 | 0 | 0 | |
14/11/2016 |
2.41
|
75,100 | 2.41 | 2.49 | 2.41 | 0 | 0 | 0 | |
11/11/2016 |
2.49
|
41,956 | 2.49 | 2.56 | 2.41 | 0 | 0 | 0 | |
10/11/2016 |
2.49
|
48,794 | 2.41 | 2.56 | 2.41 | 0 | 0 | 0 | |
09/11/2016 |
2.49
|
77,426 | 2.64 | 2.64 | 2.41 | 0 | 0 | 0 | |
08/11/2016 |
2.64
|
28,530 | 2.56 | 2.64 | 2.49 | 0 | 0 | 0 | |
07/11/2016 |
2.49
|
30,100 | 2.56 | 2.64 | 2.49 | 0 | 0 | 0 | |
04/11/2016 |
2.64
|
12,237 | 2.79 | 2.79 | 2.64 | 0 | 0 | 0 | |
03/11/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
03/11/2016 |
2.72
|
13,678 | 3.09 | 3.09 | 2.72 | 0 | 0 | 0 | |
02/11/2016 |
2.87
|
231,689 | 2.67 | 2.93 | 2.67 | 0 | 0 | 0 | |
01/11/2016 |
2.67
|
51,300 | 2.67 | 2.73 | 2.53 | 0 | 0 | 0 | |
31/10/2016 |
2.80
|
65,235 | 2.73 | 2.80 | 2.67 | 0 | 0 | 0 | |
28/10/2016 |
2.80
|
95,744 | 2.67 | 2.87 | 2.67 | 0 | 0 | 0 | |
27/10/2016 |
2.67
|
27,744 | 2.73 | 2.73 | 2.67 | 0 | 0 | 0 | |
26/10/2016 |
2.73
|
63,853 | 2.73 | 2.80 | 2.73 | 0 | 4 | -0.0 | |
25/10/2016 |
2.73
|
46,384 | 2.73 | 2.80 | 2.73 | 0 | 0 | 0 | |
24/10/2016 |
2.67
|
44,300 | 2.93 | 2.93 | 2.67 | 0 | 0 | 0 | |
21/10/2016 |
2.93
|
367,364 | 2.67 | 3.00 | 2.67 | 0 | 0 | 0 | |
20/10/2016 |
3.07
|
312,847 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
19/10/2016 |
3.60
|
958 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
18/10/2016 |
4.20
|
1,500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
16/11/2015 |
1.87
|
952,876 | 1.73 | 1.87 | 1.60 | 0 | 0 | 0 | |
13/11/2015 |
1.73
|
609,651 | 1.87 | 1.87 | 1.73 | 0 | 0 | 0 | |
12/11/2015 |
1.87
|
438,609 | 1.93 | 1.93 | 1.80 | 0 | 0 | 0 | |
11/11/2015 |
1.93
|
295,190 | 1.93 | 2.07 | 1.93 | 0 | 0 | 0 | |
10/11/2015 |
1.93
|
204,657 | 2.07 | 2.13 | 1.93 | 0 | 0 | 0 | |
09/11/2015 |
2.07
|
518,977 | 1.93 | 2.07 | 1.93 | 0 | 0 | 0 | |
06/11/2015 |
1.93
|
36,120 | 1.93 | 1.93 | 1.87 | 0 | 0 | 0 | |
05/11/2015 |
1.93
|
71,349 | 1.87 | 1.93 | 1.87 | 0 | 0 | 0 | |
04/11/2015 |
1.87
|
276,503 | 1.87 | 1.93 | 1.87 | 0 | 0 | 0 | |
03/11/2015 |
1.87
|
74,033 | 1.93 | 1.93 | 1.87 | 0 | 0 | 0 | |
02/11/2015 |
1.93
|
94,163 | 1.93 | 1.93 | 1.87 | 0 | 0 | 0 | |
30/10/2015 |
1.93
|
68,136 | 1.93 | 2.00 | 1.87 | 0 | 0 | 0 | |
29/10/2015 |
1.93
|
22,855 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
28/10/2015 |
1.93
|
44,846 | 1.93 | 2.00 | 1.93 | 0 | 0 | 0 | |
27/10/2015 |
1.93
|
28,207 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
26/10/2015 |
1.93
|
46,400 | 1.93 | 2.00 | 1.93 | 0 | 0 | 0 | |
23/10/2015 |
1.93
|
97,055 | 2.00 | 2.00 | 1.93 | 0 | 0 | 0 | |
22/10/2015 |
2.00
|
19,200 | 2.00 | 2.00 | 1.93 | 0 | 0 | 0 |