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) |
-3.70 | -14.98% | 66,097,100 | -99,700 | -2.1 |
20.35
24.70
21
|
2 tháng
(2024-07-22) |
-5.50 | -20.75% | 129,706,800 | -1,174,700 | -31.9 |
20.35
27.50
21
|
3 tháng
(2024-06-24) |
-1.77 | -7.79% | 165,947,800 | -1,291,700 | -33.1 |
20.35
28.10
21
|
6 tháng
(2024-03-25) |
3.72 | 21.52% | 230,190,500 | -1,110,750 | -30.0 |
17.28
28.10
21
|
12 tháng
(2023-09-26) |
9.71 | 85.99% | 363,979,700 | -86,450 | 1.6 |
9.90
28.10
21
|
24 tháng
(2022-10-03) |
11.06 | 111.17% | 538,343,000 | -4,481,919 | -81.4 |
6.25
28.10
21
|
36 tháng
(2021-10-06) |
6.82 | 48.07% | 757,881,500 | -2,668,589 | -38.5 |
6.25
28.10
21
|
60 tháng
(2019-10-17) |
13.88 | 194.80% | 1,110,029,180 | -212,949 | 41.8 |
4.81
28.10
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2016 |
2.56
|
319,070 | 2.62 | 2.64 | 2.56 | 6,100 | 0 | 0.1 | |
26/04/2016 |
2.62
|
450,020 | 2.62 | 2.64 | 2.59 | 18,000 | 0 | 0.2 | |
25/04/2016 |
2.62
|
472,850 | 2.64 | 2.69 | 2.62 | 0 | 0 | 0 | |
22/04/2016 |
2.64
|
722,740 | 2.51 | 2.64 | 2.46 | 50,810 | 10,000 | 0.4 | |
21/04/2016 |
2.51
|
233,460 | 2.51 | 2.56 | 2.49 | 7,800 | 0 | 0.1 | |
20/04/2016 |
2.51
|
583,450 | 2.56 | 2.56 | 2.49 | 120,000 | 90,000 | 0.3 | |
19/04/2016 |
2.56
|
361,520 | 2.59 | 2.62 | 2.54 | 68,600 | 0 | 0.7 | |
15/04/2016 |
2.59
|
603,190 | 2.64 | 2.69 | 2.56 | 1,360 | 500 | 0.0 | |
14/04/2016 |
2.64
|
1,714,930 | 2.49 | 2.64 | 2.49 | 41,400 | 5,100 | 0.4 | |
13/04/2016 |
2.49
|
519,890 | 2.49 | 2.51 | 2.46 | 6,000 | 0 | 0.1 | |
12/04/2016 |
2.49
|
2,022,860 | 2.67 | 2.67 | 2.49 | 30,600 | 0 | 0.3 | |
11/04/2016 |
2.67
|
876,590 | 2.85 | 2.85 | 2.67 | 8,350 | 0 | 0.1 | |
08/04/2016 |
2.85
|
369,710 | 2.75 | 2.85 | 2.69 | 0 | 0 | 0 | |
07/04/2016 |
2.75
|
945,060 | 2.64 | 2.75 | 2.67 | 75,000 | 0 | 0.8 | |
06/04/2016 |
2.64
|
461,360 | 2.69 | 2.72 | 2.59 | 5,000 | 0 | 0.1 | |
05/04/2016 |
2.69
|
550,330 | 2.69 | 2.72 | 2.62 | 5,000 | 0 | 0.1 | |
04/04/2016 |
2.69
|
163,080 | 2.77 | 2.77 | 2.69 | 200 | 0 | 0.0 | |
01/04/2016 |
2.77
|
234,930 | 2.75 | 2.77 | 2.75 | 11,000 | 0 | 0.1 | |
31/03/2016 |
2.75
|
1,203,350 | 2.80 | 2.85 | 2.75 | 129,500 | 0 | 1.4 | |
30/03/2016 |
2.80
|
92,020 | 2.85 | 2.85 | 2.77 | 0 | 2,820 | -0.0 | |
29/03/2016 |
2.85
|
663,370 | 2.88 | 2.88 | 2.77 | 111,000 | 0 | 1.2 | |
28/03/2016 |
2.88
|
1,068,630 | 2.85 | 2.88 | 2.80 | 5,550 | 0 | 0.1 | |
25/03/2016 |
2.85
|
428,440 | 2.85 | 2.85 | 2.77 | 16,010 | 0 | 0.2 | |
24/03/2016 |
2.85
|
531,880 | 2.96 | 2.96 | 2.83 | 5,300 | 0 | 0.1 | |
23/03/2016 |
2.96
|
599,410 | 2.93 | 2.96 | 2.83 | 58,000 | 0 | 0.6 | |
22/03/2016 |
2.93
|
452,380 | 3.01 | 3.01 | 2.88 | 10,100 | 0 | 0.1 | |
21/03/2016 |
3.01
|
271,260 | 3.03 | 3.03 | 2.93 | 42,000 | 0 | 0.5 | |
18/03/2016 |
3.03
|
217,120 | 3.06 | 3.09 | 2.98 | 0 | 0 | 0 | |
17/03/2016 |
3.06
|
606,770 | 3.03 | 3.06 | 2.98 | 182,540 | 0 | 2.1 | |
16/03/2016 |
3.03
|
312,760 | 3.03 | 3.03 | 2.98 | 0 | 200 | -0.0 | |
15/03/2016 |
3.03
|
428,700 | 3.06 | 3.06 | 2.98 | 0 | 15,500 | -0.2 | |
14/03/2016 |
3.06
|
314,120 | 3.09 | 3.09 | 3.01 | 0 | 1,300 | -0.0 | |
11/03/2016 |
3.09
|
169,710 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 | |
10/03/2016 |
3.14
|
102,350 | 3.14 | 3.14 | 3.11 | 5,500 | 0 | 0.1 | |
09/03/2016 |
3.14
|
187,930 | 3.14 | 3.14 | 3.11 | 37,000 | 0 | 0.4 | |
08/03/2016 |
3.14
|
196,500 | 3.14 | 3.17 | 3.09 | 0 | 0 | 0 | |
07/03/2016 |
3.14
|
219,810 | 3.14 | 3.14 | 3.03 | 0 | 0 | 0 | |
04/03/2016 |
3.14
|
15,440 | 3.14 | 3.14 | 3.11 | 0 | 0 | 0 | |
03/03/2016 |
3.14
|
56,460 | 3.14 | 3.14 | 3.11 | 10,000 | 0 | 0.1 | |
02/03/2016 |
3.14
|
210,450 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 | |
01/03/2016 |
3.22
|
136,360 | 3.14 | 3.22 | 3.11 | 10,100 | 0 | 0.1 | |
29/02/2016 |
3.14
|
160,650 | 3.11 | 3.14 | 3.06 | 0 | 0 | 0 | |
26/02/2016 |
3.11
|
511,900 | 3.14 | 3.17 | 3.11 | 36,900 | 0 | 0.4 | |
25/02/2016 |
3.14
|
126,020 | 3.17 | 3.17 | 3.11 | 500 | 0 | 0.0 | |
24/02/2016 |
3.17
|
146,480 | 3.19 | 3.19 | 3.14 | 0 | 0 | 0 | |
23/02/2016 |
3.19
|
125,200 | 3.22 | 3.22 | 3.17 | 5,000 | 0 | 0.1 | |
22/02/2016 |
3.22
|
265,330 | 3.17 | 3.22 | 3.14 | 5,900 | 0 | 0.1 | |
19/02/2016 |
3.17
|
79,390 | 3.19 | 3.22 | 3.17 | 1,000 | 0 | 0.0 | |
18/02/2016 |
3.19
|
81,890 | 3.22 | 3.22 | 3.17 | 2,600 | 6,000 | -0.0 | |
17/02/2016 |
3.22
|
42,630 | 3.24 | 3.24 | 3.17 | 0 | 0 | 0 | |
16/02/2016 |
3.24
|
99,090 | 3.22 | 3.24 | 3.17 | 2,000 | 0 | 0.0 | |
15/02/2016 |
3.22
|
32,860 | 3.24 | 3.24 | 3.19 | 1,000 | 0 | 0.0 | |
05/02/2016 |
3.24
|
308,160 | 3.24 | 3.24 | 3.19 | 0 | 100 | -0.0 | |
04/02/2016 |
3.24
|
314,210 | 3.17 | 3.24 | 3.17 | 14,010 | 0 | 0.2 | |
03/02/2016 |
3.17
|
373,960 | 3.17 | 3.27 | 3.11 | 50 | 0 | 0.0 | |
02/02/2016 |
3.17
|
278,770 | 3.30 | 3.30 | 3.17 | 0 | 0 | 0 | |
01/02/2016 |
3.30
|
331,170 | 3.22 | 3.35 | 3.22 | 59,000 | 0 | 0.7 | |
29/01/2016 |
3.22
|
437,090 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 | |
28/01/2016 |
3.30
|
407,400 | 3.30 | 3.35 | 3.27 | 0 | 0 | 0 | |
27/01/2016 |
3.30
|
408,610 | 3.32 | 3.32 | 3.27 | 0 | 0 | 0 | |
26/01/2016 |
3.32
|
377,040 | 3.32 | 3.32 | 3.22 | 0 | 0 | 0 | |
25/01/2016 |
3.32
|
394,470 | 3.19 | 3.40 | 3.19 | 0 | 0 | 0 | |
22/01/2016 |
3.19
|
405,590 | 3.19 | 3.19 | 3.11 | 2,000 | 0 | 0.0 | |
21/01/2016 |
3.19
|
473,590 | 3.17 | 3.19 | 3.14 | 95,080 | 0 | 1.1 | |
20/01/2016 |
3.17
|
343,050 | 3.19 | 3.19 | 3.11 | 0 | 0 | 0 | |
19/01/2016 |
3.19
|
111,820 | 3.14 | 3.22 | 3.11 | 16,000 | 0 | 0.2 | |
18/01/2016 |
3.14
|
297,690 | 3.35 | 3.35 | 3.14 | 20,000 | 0 | 0.2 | |
15/01/2016 |
3.35
|
340,890 | 3.48 | 3.48 | 3.35 | 0 | 2,260 | -0.0 | |
14/01/2016 |
3.48
|
581,110 | 3.37 | 3.51 | 3.22 | 0 | 0 | 0 | |
13/01/2016 |
3.37
|
1,053,440 | 3.24 | 3.45 | 3.22 | 0 | 0 | 0 | |
12/01/2016 |
3.24
|
439,220 | 3.19 | 3.24 | 3.17 | 0 | 0 | 0 | |
11/01/2016 |
3.19
|
442,310 | 3.22 | 3.22 | 3.17 | 0 | 0 | 0 | |
08/01/2016 |
3.22
|
391,370 | 3.14 | 3.22 | 3.11 | 39,100 | 0 | 0.5 | |
07/01/2016 |
3.14
|
352,710 | 3.22 | 3.24 | 3.11 | 0 | 0 | 0 | |
06/01/2016 |
3.22
|
465,980 | 3.19 | 3.24 | 3.17 | 0 | 0 | 0 | |
05/01/2016 |
3.19
|
340,240 | 3.24 | 3.24 | 3.19 | 0 | 0 | 0 | |
04/01/2016 |
3.24
|
226,870 | 3.27 | 3.27 | 3.19 | 31,170 | 8,000 | 0.3 | |
31/12/2015 |
3.27
|
399,350 | 3.27 | 3.30 | 3.24 | 0 | 0 | 0 | |
30/12/2015 |
3.27
|
190,500 | 3.24 | 3.32 | 3.22 | 0 | 0 | 0 | |
29/12/2015 |
3.24
|
390,160 | 3.22 | 3.24 | 3.14 | 0 | 10,000 | -0.1 | |
28/12/2015 |
3.22
|
285,220 | 3.24 | 3.24 | 3.17 | 3,000 | 5,000 | -0.0 | |
25/12/2015 |
3.24
|
617,230 | 3.40 | 3.45 | 3.19 | 500 | 0 | 0.0 | |
24/12/2015 |
3.40
|
384,730 | 3.43 | 3.43 | 3.35 | 910 | 0 | 0.0 | |
23/12/2015 |
3.43
|
388,600 | 3.43 | 3.43 | 3.37 | 150 | 100 | 0.0 | |
22/12/2015 |
3.43
|
365,830 | 3.45 | 3.45 | 3.37 | 0 | 0 | 0 | |
21/12/2015 |
3.45
|
456,180 | 3.48 | 3.48 | 3.37 | 0 | 0 | 0 | |
18/12/2015 |
3.48
|
443,500 | 3.48 | 3.48 | 3.40 | 0 | 0 | 0 | |
17/12/2015 |
3.48
|
367,450 | 3.45 | 3.48 | 3.40 | 0 | 0 | 0 | |
16/12/2015 |
3.45
|
590,800 | 3.43 | 3.53 | 3.40 | 0 | 0 | 0 | |
15/12/2015 |
3.43
|
371,700 | 3.43 | 3.43 | 3.37 | 0 | 5,000 | -0.1 | |
14/12/2015 |
3.43
|
352,750 | 3.45 | 3.45 | 3.37 | 0 | 22,000 | -0.3 | |
11/12/2015 |
3.45
|
287,040 | 3.45 | 3.48 | 3.40 | 0 | 0 | 0 | |
10/12/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/12/2015 |
3.45
|
417,170 | 3.43 | 3.45 | 3.40 | 500 | 0 | 0.0 | |
09/12/2015 |
3.43
|
213,740 | 3.45 | 3.48 | 3.40 | 0 | 7,550 | -0.1 | |
08/12/2015 |
3.45
|
285,230 | 3.52 | 3.52 | 3.40 | 0 | 0 | 0 | |
07/12/2015 |
3.52
|
274,740 | 3.38 | 3.55 | 3.38 | 30,590 | 0 | 0.4 | |
04/12/2015 |
3.38
|
269,000 | 3.48 | 3.48 | 3.38 | 10,950 | 0 | 0.2 | |
03/12/2015 |
3.48
|
215,840 | 3.57 | 3.57 | 3.48 | 0 | 1,000 | -0.0 | |
02/12/2015 |
3.57
|
348,590 | 3.48 | 3.57 | 3.48 | 0 | 500 | -0.0 | |
01/12/2015 |
3.48
|
488,440 | 3.48 | 3.50 | 3.40 | 5,100 | 0 | 0.1 |