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) |
|
19/09/2016 |
2.28
|
14,080 | 2.29 | 2.29 | 2.22 | 0 | 0 | 0 | |
16/09/2016 |
2.29
|
37,440 | 2.29 | 2.29 | 2.21 | 1,000 | 0 | 0.0 | |
15/09/2016 |
2.29
|
87,910 | 2.30 | 2.30 | 2.14 | 0 | 6,760 | -0.0 | |
14/09/2016 |
2.30
|
21,720 | 2.28 | 2.32 | 2.26 | 0 | 0 | 0 | |
13/09/2016 |
2.28
|
33,710 | 2.31 | 2.35 | 2.28 | 5,100 | 0 | 0.0 | |
12/09/2016 |
2.31
|
24,810 | 2.37 | 2.37 | 2.30 | 400 | 0 | 0.0 | |
09/09/2016 |
2.37
|
37,790 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
08/09/2016 |
2.37
|
86,640 | 2.37 | 2.37 | 2.26 | 29,130 | 11,260 | 0.1 | |
07/09/2016 |
2.37
|
65,980 | 2.37 | 2.37 | 2.31 | 180 | 200 | -0 | |
06/09/2016 |
2.37
|
111,310 | 2.37 | 2.37 | 2.31 | 2,000 | 0 | 0.0 | |
05/09/2016 |
2.37
|
92,430 | 2.42 | 2.42 | 2.31 | 0 | 0 | 0 | |
01/09/2016 |
2.42
|
45,080 | 2.42 | 2.42 | 2.31 | 0 | 0 | 0 | |
31/08/2016 |
2.42
|
76,000 | 2.42 | 2.42 | 2.31 | 0 | 0 | 0 | |
30/08/2016 |
2.42
|
15,550 | 2.42 | 2.42 | 2.37 | 0 | 0 | 0 | |
29/08/2016 |
2.42
|
43,750 | 2.47 | 2.47 | 2.37 | 0 | 3,260 | -0.0 | |
26/08/2016 |
2.47
|
185,510 | 2.31 | 2.47 | 2.31 | 0 | 3,570 | -0.0 | |
25/08/2016 |
2.31
|
49,950 | 2.31 | 2.31 | 2.26 | 30,000 | 0 | 0.1 | |
24/08/2016 |
2.31
|
87,280 | 2.31 | 2.31 | 2.26 | 11,620 | 0 | 0.0 | |
23/08/2016 |
2.31
|
195,460 | 2.31 | 2.31 | 2.21 | 1,000 | 0 | 0.0 | |
22/08/2016 |
2.31
|
413,110 | 2.47 | 2.47 | 2.31 | 0 | 4,110 | -0.0 | |
19/08/2016 |
2.47
|
28,430 | 2.42 | 2.47 | 2.42 | 1,000 | 0 | 0.0 | |
18/08/2016 |
2.42
|
47,510 | 2.52 | 2.52 | 2.42 | 0 | 0 | 0 | |
17/08/2016 |
2.52
|
48,550 | 2.52 | 2.52 | 2.42 | 0 | 0 | 0 | |
16/08/2016 |
2.52
|
129,510 | 2.52 | 2.52 | 2.47 | 0 | 60 | -0.0 | |
15/08/2016 |
2.52
|
11,750 | 2.52 | 2.52 | 2.47 | 0 | 0 | 0 | |
12/08/2016 |
2.52
|
98,570 | 2.52 | 2.52 | 2.47 | 0 | 0 | 0 | |
11/08/2016 |
2.52
|
141,650 | 2.52 | 2.58 | 2.47 | 0 | 10,410 | -0.0 | |
10/08/2016 |
2.52
|
70,520 | 2.47 | 2.52 | 2.47 | 0 | 0 | 0 | |
09/08/2016 |
2.47
|
202,680 | 2.47 | 2.47 | 2.42 | 500 | 0 | 0.0 | |
08/08/2016 |
2.47
|
141,100 | 2.47 | 2.47 | 2.42 | 0 | 0 | 0 | |
05/08/2016 |
2.47
|
259,710 | 2.47 | 2.47 | 2.37 | 0 | 0 | 0 | |
04/08/2016 |
2.47
|
82,270 | 2.52 | 2.52 | 2.47 | 0 | 0 | 0 | |
03/08/2016 |
2.52
|
129,160 | 2.52 | 2.52 | 2.47 | 0 | 0 | 0 | |
02/08/2016 |
2.52
|
126,010 | 2.47 | 2.52 | 2.42 | 23,000 | 0 | 0.1 | |
01/08/2016 |
2.47
|
96,970 | 2.52 | 2.52 | 2.47 | 0 | 0 | 0 | |
29/07/2016 |
2.52
|
40,890 | 2.58 | 2.58 | 2.52 | 0 | 0 | 0 | |
28/07/2016 |
2.58
|
81,820 | 2.58 | 2.58 | 2.52 | 0 | 0 | 0 | |
27/07/2016 |
2.58
|
104,890 | 2.58 | 2.58 | 2.52 | 0 | 0 | 0 | |
26/07/2016 |
2.58
|
16,350 | 2.58 | 2.58 | 2.52 | 0 | 0 | 0 | |
25/07/2016 |
2.58
|
77,660 | 2.52 | 2.58 | 2.47 | 0 | 0 | 0 | |
22/07/2016 |
2.52
|
236,700 | 2.58 | 2.63 | 2.52 | 1,000 | 0 | 0.0 | |
21/07/2016 |
2.58
|
190,050 | 2.58 | 2.63 | 2.58 | 0 | 0 | 0 | |
20/07/2016 |
2.58
|
79,660 | 2.63 | 2.63 | 2.58 | 0 | 0 | 0 | |
19/07/2016 |
2.63
|
216,490 | 2.58 | 2.63 | 2.52 | 0 | 5,000 | -0.0 | |
18/07/2016 |
2.58
|
149,340 | 2.58 | 2.63 | 2.58 | 0 | 0 | 0 | |
15/07/2016 |
2.58
|
69,690 | 2.52 | 2.63 | 2.52 | 10,000 | 0 | 0.0 | |
14/07/2016 |
2.52
|
151,510 | 2.63 | 2.63 | 2.52 | 0 | 0 | 0 | |
13/07/2016 |
2.63
|
140,520 | 2.58 | 2.63 | 2.58 | 0 | 980 | -0.0 | |
12/07/2016 |
2.58
|
258,010 | 2.52 | 2.63 | 2.52 | 470 | 0 | 0.0 | |
11/07/2016 |
2.52
|
198,940 | 2.63 | 2.63 | 2.52 | 500 | 0 | 0.0 | |
08/07/2016 |
2.63
|
291,350 | 2.63 | 2.63 | 2.58 | 0 | 0 | 0 | |
07/07/2016 |
2.63
|
202,900 | 2.63 | 2.63 | 2.58 | 0 | 0 | 0 | |
06/07/2016 |
2.63
|
41,000 | 2.63 | 2.63 | 2.58 | 0 | 0 | 0 | |
05/07/2016 |
2.63
|
337,120 | 2.63 | 2.68 | 2.58 | 21,000 | 0 | 0.1 | |
04/07/2016 |
2.63
|
185,610 | 2.63 | 2.63 | 2.63 | 65,640 | 380 | 0.3 | |
01/07/2016 |
2.63
|
101,670 | 2.58 | 2.68 | 2.58 | 0 | 0 | 0 | |
30/06/2016 |
2.58
|
136,520 | 2.63 | 2.63 | 2.58 | 0 | 0 | 0 | |
29/06/2016 |
2.63
|
258,200 | 2.63 | 2.63 | 2.58 | 0 | 0 | 0 | |
28/06/2016 |
2.63
|
91,220 | 2.63 | 2.63 | 2.58 | 0 | 0 | 0 | |
27/06/2016 |
2.63
|
187,100 | 2.63 | 2.63 | 2.52 | 3,000 | 0 | 0.0 | |
24/06/2016 |
2.63
|
513,510 | 2.73 | 2.73 | 2.58 | 151,840 | 0 | 0.8 | |
23/06/2016 |
2.73
|
388,100 | 2.63 | 2.73 | 2.63 | 20,000 | 0 | 0.1 | |
22/06/2016 |
2.63
|
209,750 | 2.68 | 2.68 | 2.63 | 0 | 0 | 0 | |
21/06/2016 |
2.68
|
260,210 | 2.63 | 2.73 | 2.63 | 69,000 | 2,000 | 0.3 | |
20/06/2016 |
2.63
|
149,530 | 2.63 | 2.68 | 2.63 | 17,310 | 610 | 0.1 | |
17/06/2016 |
2.63
|
177,480 | 2.68 | 2.68 | 2.63 | 0 | 0 | 0 | |
16/06/2016 |
2.68
|
343,340 | 2.73 | 2.73 | 2.68 | 0 | 0 | 0 | |
15/06/2016 |
2.73
|
304,230 | 2.73 | 2.79 | 2.68 | 5,000 | 0 | 0.0 | |
14/06/2016 |
2.73
|
113,380 | 2.79 | 2.79 | 2.73 | 0 | 0 | 0 | |
13/06/2016 |
2.79
|
154,960 | 2.79 | 2.84 | 2.73 | 50,000 | 0 | 0.3 | |
10/06/2016 |
2.79
|
334,990 | 2.84 | 2.84 | 2.79 | 45,000 | 0 | 0.2 | |
09/06/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
09/06/2016 |
2.84
|
231,680 | 2.79 | 2.84 | 2.79 | 0 | 0 | 0 | |
08/06/2016 |
2.79
|
259,830 | 2.79 | 2.83 | 2.74 | 0 | 0 | 0 | |
07/06/2016 |
2.79
|
321,620 | 2.79 | 2.83 | 2.79 | 50,000 | 0 | 0.3 | |
06/06/2016 |
2.79
|
404,530 | 2.74 | 2.83 | 2.74 | 0 | 0 | 0 | |
03/06/2016 |
2.74
|
417,770 | 2.79 | 2.83 | 2.74 | 0 | 0 | 0 | |
02/06/2016 |
2.79
|
358,590 | 2.83 | 2.83 | 2.79 | 0 | 103,600 | -0.6 | |
01/06/2016 |
2.83
|
73,350 | 2.83 | 2.83 | 2.79 | 1,400 | 0 | 0.0 | |
31/05/2016 |
2.83
|
154,440 | 2.83 | 2.88 | 2.79 | 23,000 | 0 | 0.1 | |
30/05/2016 |
2.83
|
386,240 | 2.88 | 2.88 | 2.79 | 0 | 0 | 0 | |
27/05/2016 |
2.88
|
472,560 | 2.83 | 2.88 | 2.79 | 0 | 10,000 | -0.1 | |
26/05/2016 |
2.83
|
589,690 | 2.88 | 2.88 | 2.83 | 6,670 | 0 | 0.0 | |
25/05/2016 |
2.88
|
105,290 | 2.83 | 2.88 | 2.83 | 0 | 0 | 0 | |
24/05/2016 |
2.83
|
539,350 | 2.88 | 2.93 | 2.83 | 0 | 0 | 0 | |
23/05/2016 |
2.88
|
767,240 | 2.83 | 2.93 | 2.83 | 3,600 | 0 | 0.0 | |
20/05/2016 |
2.83
|
786,900 | 2.83 | 2.88 | 2.79 | 0 | 0 | 0 | |
19/05/2016 |
2.83
|
824,280 | 2.74 | 2.88 | 2.74 | 300 | 0 | 0.0 | |
18/05/2016 |
2.74
|
434,340 | 2.74 | 2.74 | 2.69 | 0 | 0 | 0 | |
17/05/2016 |
2.74
|
517,600 | 2.79 | 2.83 | 2.74 | 34,000 | 10,000 | 0.1 | |
16/05/2016 |
2.79
|
1,009,380 | 2.69 | 2.83 | 2.74 | 10,000 | 0 | 0.1 | |
13/05/2016 |
2.69
|
1,001,020 | 2.55 | 2.69 | 2.59 | 0 | 0 | 0 | |
12/05/2016 |
2.55
|
148,640 | 2.59 | 2.64 | 2.55 | 0 | 0 | 0 | |
11/05/2016 |
2.59
|
144,470 | 2.59 | 2.64 | 2.55 | 0 | 0 | 0 | |
10/05/2016 |
2.59
|
208,820 | 2.59 | 2.64 | 2.55 | 0 | 0 | 0 | |
09/05/2016 |
2.59
|
172,100 | 2.59 | 2.64 | 2.55 | 0 | 0 | 0 | |
06/05/2016 |
2.59
|
161,320 | 2.59 | 2.59 | 2.55 | 0 | 0 | 0 | |
05/05/2016 |
2.59
|
54,390 | 2.55 | 2.59 | 2.55 | 0 | 350 | -0.0 | |
04/05/2016 |
2.55
|
173,950 | 2.59 | 2.59 | 2.50 | 0 | 1,000 | -0.0 | |
29/04/2016 |
2.59
|
315,380 | 2.64 | 2.64 | 2.55 | 0 | 0 | 0 | |
28/04/2016 |
2.64
|
260,480 | 2.64 | 2.64 | 2.59 | 0 | 0 | 0 |