Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.04 | -1.46% | 884,700 | 6,000 | 0.0 |
2.66
2.79
2.70
|
2 tháng
(2024-07-22) |
-0.24 | -8.16% | 2,445,000 | 5,000 | 0.0 |
2.58
2.94
2.70
|
3 tháng
(2024-06-21) |
-0.43 | -13.74% | 7,770,200 | 9,000 | 0.0 |
2.58
3.52
2.70
|
6 tháng
(2024-03-25) |
-0.24 | -8.16% | 23,319,800 | 9,100 | 0.0 |
2.58
3.52
2.70
|
12 tháng
(2023-09-25) |
-0.60 | -18.18% | 33,441,000 | 4,000 | -0.0 |
2.58
3.52
2.70
|
24 tháng
(2022-09-30) |
-2.01 | -42.68% | 91,803,200 | -52,804 | -0.1 |
2.04
4.71
2.70
|
36 tháng
(2021-10-05) |
-4.27 | -61.26% | 300,374,900 | -812,011 | -5.7 |
2.04
15
2.70
|
60 tháng
(2019-10-16) |
0.29 | 12.17% | 541,507,680 | -955,001 | -3.3 |
1.74
15
2.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
2.82
|
218,780 | 2.86 | 2.86 | 2.82 | 0 | 10 | -0 | |
17/09/2020 |
2.86
|
402,840 | 2.83 | 2.87 | 2.83 | 0 | 0 | 0 | |
16/09/2020 |
2.83
|
160,580 | 2.87 | 2.87 | 2.83 | 0 | 0 | 0 | |
15/09/2020 |
2.87
|
352,600 | 2.86 | 2.87 | 2.80 | 0 | 0 | 0 | |
14/09/2020 |
2.86
|
345,820 | 2.81 | 3 | 2.77 | 0 | 0 | 0 | |
11/09/2020 |
2.81
|
335,940 | 2.80 | 2.81 | 2.77 | 0 | 0 | 0 | |
10/09/2020 |
2.80
|
257,620 | 2.81 | 2.85 | 2.72 | 0 | 0 | 0 | |
09/09/2020 |
2.81
|
266,820 | 2.81 | 2.85 | 2.76 | 0 | 0 | 0 | |
08/09/2020 |
2.81
|
410,920 | 2.73 | 2.81 | 2.72 | 16,540 | 0 | 0.0 | |
07/09/2020 |
2.73
|
510,780 | 2.79 | 2.82 | 2.69 | 0 | 0 | 0 | |
04/09/2020 |
2.79
|
447,990 | 2.75 | 2.81 | 2.69 | 0 | 0 | 0 | |
03/09/2020 |
2.75
|
422,810 | 2.77 | 2.78 | 2.73 | 0 | 0 | 0 | |
01/09/2020 |
2.77
|
347,530 | 2.80 | 2.84 | 2.77 | 0 | 0 | 0 | |
31/08/2020 |
2.80
|
932,430 | 2.66 | 2.80 | 2.70 | 10,000 | 0 | 0.0 | |
28/08/2020 |
2.66
|
692,890 | 2.49 | 2.66 | 2.47 | 0 | 0 | 0 | |
27/08/2020 |
2.49
|
269,850 | 2.54 | 2.54 | 2.42 | 0 | 0 | 0 | |
26/08/2020 |
2.54
|
107,010 | 2.59 | 2.59 | 2.49 | 0 | 1,510 | -0.0 | |
25/08/2020 |
2.59
|
180,650 | 2.62 | 2.69 | 2.55 | 0 | 0 | 0 | |
24/08/2020 |
2.62
|
906,740 | 2.45 | 2.62 | 2.55 | 0 | 0 | 0 | |
21/08/2020 |
2.45
|
162,580 | 2.29 | 2.45 | 2.40 | 0 | 0 | 0 | |
20/08/2020 |
2.29
|
24,930 | 2.28 | 2.31 | 2.27 | 0 | 0 | 0 | |
19/08/2020 |
2.28
|
94,810 | 2.28 | 2.28 | 2.22 | 0 | 0 | 0 | |
18/08/2020 |
2.28
|
10,860 | 2.29 | 2.31 | 2.25 | 0 | 0 | 0 | |
17/08/2020 |
2.29
|
21,810 | 2.30 | 2.30 | 2.25 | 0 | 0 | 0 | |
14/08/2020 |
2.30
|
143,120 | 2.32 | 2.38 | 2.29 | 0 | 0 | 0 | |
13/08/2020 |
2.32
|
109,230 | 2.28 | 2.34 | 2.25 | 0 | 0 | 0 | |
12/08/2020 |
2.28
|
61,550 | 2.33 | 2.33 | 2.28 | 0 | 0 | 0 | |
11/08/2020 |
2.33
|
4,620 | 2.32 | 2.34 | 2.30 | 0 | 0 | 0 | |
10/08/2020 |
2.32
|
70,420 | 2.30 | 2.33 | 2.30 | 0 | 0 | 0 | |
07/08/2020 |
2.30
|
148,090 | 2.34 | 2.35 | 2.19 | 0 | 0 | 0 | |
06/08/2020 |
2.34
|
59,390 | 2.35 | 2.35 | 2.31 | 0 | 0 | 0 | |
05/08/2020 |
2.35
|
20,530 | 2.34 | 2.39 | 2.31 | 0 | 0 | 0 | |
04/08/2020 |
2.34
|
50,600 | 2.30 | 2.43 | 2.29 | 0 | 0 | 0 | |
03/08/2020 |
2.30
|
30,430 | 2.24 | 2.30 | 2.24 | 0 | 0 | 0 | |
31/07/2020 |
2.24
|
52,910 | 2.30 | 2.30 | 2.18 | 0 | 0 | 0 | |
30/07/2020 |
2.30
|
76,420 | 2.28 | 2.34 | 2.20 | 0 | 0 | 0 | |
29/07/2020 |
2.28
|
184,200 | 2.29 | 2.29 | 2.13 | 0 | 0 | 0 | |
28/07/2020 |
2.29
|
61,080 | 2.15 | 2.30 | 2.13 | 0 | 0 | 0 | |
27/07/2020 |
2.15
|
488,770 | 2.27 | 2.27 | 2.12 | 0 | 0 | 0 | |
24/07/2020 |
2.27
|
540,650 | 2.44 | 2.44 | 2.27 | 0 | 0 | 0 | |
23/07/2020 |
2.44
|
220,140 | 2.45 | 2.49 | 2.38 | 0 | 0 | 0 | |
22/07/2020 |
2.45
|
285,890 | 2.50 | 2.59 | 2.45 | 0 | 0 | 0 | |
21/07/2020 |
2.50
|
153,740 | 2.51 | 2.52 | 2.47 | 0 | 0 | 0 | |
20/07/2020 |
2.51
|
98,020 | 2.54 | 2.55 | 2.49 | 0 | 10 | -0 | |
17/07/2020 |
2.54
|
70,950 | 2.54 | 2.59 | 2.47 | 2,000 | 0 | 0.0 | |
16/07/2020 |
2.54
|
212,300 | 2.52 | 2.57 | 2.47 | 0 | 0 | 0 | |
15/07/2020 |
2.52
|
165,280 | 2.57 | 2.59 | 2.51 | 0 | 0 | 0 | |
14/07/2020 |
2.57
|
115,720 | 2.53 | 2.58 | 2.51 | 0 | 0 | 0 | |
13/07/2020 |
2.53
|
369,650 | 2.68 | 2.68 | 2.51 | 0 | 0 | 0 | |
10/07/2020 |
2.68
|
167,860 | 2.67 | 2.71 | 2.66 | 0 | 0 | 0 | |
09/07/2020 |
2.67
|
121,420 | 2.66 | 2.70 | 2.65 | 0 | 0 | 0 | |
08/07/2020 |
2.66
|
57,970 | 2.66 | 2.75 | 2.66 | 0 | 0 | 0 | |
07/07/2020 |
2.66
|
103,390 | 2.72 | 2.75 | 2.65 | 0 | 0 | 0 | |
06/07/2020 |
2.72
|
82,450 | 2.68 | 2.78 | 2.67 | 0 | 0 | 0 | |
03/07/2020 |
2.68
|
133,270 | 2.67 | 2.73 | 2.63 | 0 | 0 | 0 | |
02/07/2020 |
2.67
|
148,260 | 2.65 | 2.72 | 2.61 | 0 | 0 | 0 | |
01/07/2020 |
2.65
|
168,200 | 2.56 | 2.67 | 2.56 | 0 | 0 | 0 | |
30/06/2020 |
2.56
|
320,620 | 2.61 | 2.68 | 2.50 | 0 | 0 | 0 | |
29/06/2020 |
2.61
|
742,090 | 2.73 | 2.73 | 2.54 | 0 | 30 | -0 | |
26/06/2020 |
2.73
|
405,420 | 2.88 | 2.89 | 2.70 | 0 | 0 | 0 | |
25/06/2020 |
2.88
|
410,410 | 2.89 | 2.89 | 2.79 | 0 | 0 | 0 | |
24/06/2020 |
2.89
|
361,760 | 2.94 | 2.98 | 2.86 | 0 | 0 | 0 | |
23/06/2020 |
2.94
|
440,780 | 3.02 | 3.02 | 2.87 | 0 | 0 | 0 | |
22/06/2020 |
3.02
|
319,700 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 | |
19/06/2020 |
3.06
|
431,850 | 3.02 | 3.15 | 2.95 | 0 | 0 | 0 | |
18/06/2020 |
3.02
|
593,960 | 3.02 | 3.05 | 2.97 | 0 | 0 | 0 | |
17/06/2020 |
3.02
|
844,740 | 3.10 | 3.22 | 3.02 | 0 | 0 | 0 | |
16/06/2020 |
3.10
|
1,059,950 | 2.90 | 3.10 | 2.90 | 30 | 0 | 0.0 | |
15/06/2020 |
2.90
|
674,780 | 2.89 | 3 | 2.81 | 0 | 4,400 | -0.0 | |
12/06/2020 |
2.89
|
549,290 | 2.89 | 2.91 | 2.80 | 0 | 0 | 0 | |
11/06/2020 |
2.89
|
1,608,630 | 3.02 | 3.15 | 2.89 | 0 | 0 | 0 | |
10/06/2020 |
3.02
|
1,095,360 | 2.85 | 3.03 | 2.72 | 1,900 | 2,540 | -0.0 | |
09/06/2020 |
2.85
|
758,070 | 2.80 | 2.90 | 2.80 | 5,000 | 0 | 0.0 | |
08/06/2020 |
2.80
|
1,154,590 | 2.62 | 2.80 | 2.62 | 0 | 0 | 0 | |
05/06/2020 |
2.62
|
579,920 | 2.62 | 2.65 | 2.57 | 0 | 0 | 0 | |
04/06/2020 |
2.62
|
493,980 | 2.62 | 2.69 | 2.58 | 0 | 0 | 0 | |
03/06/2020 |
2.62
|
571,260 | 2.70 | 2.71 | 2.59 | 0 | 0 | 0 | |
02/06/2020 |
2.70
|
401,820 | 2.80 | 2.92 | 2.70 | 0 | 0 | 0 | |
01/06/2020 |
2.80
|
1,052,090 | 2.62 | 2.80 | 2.79 | 1,000 | 0 | 0.0 | |
29/05/2020 |
2.62
|
632,640 | 2.45 | 2.62 | 2.45 | 0 | 0 | 0 | |
28/05/2020 |
2.45
|
157,640 | 2.43 | 2.47 | 2.43 | 0 | 0 | 0 | |
27/05/2020 |
2.43
|
45,500 | 2.46 | 2.48 | 2.43 | 0 | 0 | 0 | |
26/05/2020 |
2.46
|
86,430 | 2.42 | 2.47 | 2.40 | 0 | 0 | 0 | |
25/05/2020 |
2.42
|
114,960 | 2.47 | 2.47 | 2.40 | 0 | 0 | 0 | |
22/05/2020 |
2.47
|
62,210 | 2.49 | 2.50 | 2.45 | 0 | 0 | 0 | |
21/05/2020 |
2.49
|
128,650 | 2.45 | 2.49 | 2.44 | 0 | 0 | 0 | |
20/05/2020 |
2.45
|
81,600 | 2.50 | 2.52 | 2.45 | 0 | 0 | 0 | |
19/05/2020 |
2.50
|
133,800 | 2.50 | 2.60 | 2.48 | 0 | 0 | 0 | |
18/05/2020 |
2.50
|
29,830 | 2.50 | 2.52 | 2.45 | 0 | 3,430 | -0.0 | |
15/05/2020 |
2.50
|
76,070 | 2.51 | 2.56 | 2.45 | 0 | 2,180 | -0.0 | |
14/05/2020 |
2.51
|
206,360 | 2.45 | 2.54 | 2.42 | 0 | 19,000 | -0.0 | |
13/05/2020 |
2.45
|
261,410 | 2.46 | 2.47 | 2.40 | 0 | 0 | 0 | |
12/05/2020 |
2.46
|
93,030 | 2.42 | 2.48 | 2.42 | 0 | 0 | 0 | |
11/05/2020 |
2.42
|
69,990 | 2.48 | 2.48 | 2.41 | 0 | 0 | 0 | |
08/05/2020 |
2.48
|
137,270 | 2.45 | 2.59 | 2.41 | 0 | 1,000 | -0.0 | |
07/05/2020: Cổ tức tiền mặt tỉ lệ: 1.5% | |||||||||
07/05/2020 |
2.45
|
92,240 | 2.36 | 2.51 | 2.39 | 0 | 0 | 0 | |
06/05/2020 |
2.36
|
71,530 | 2.36 | 2.40 | 2.35 | 0 | 1,000 | -0.0 | |
05/05/2020 |
2.36
|
177,110 | 2.25 | 2.36 | 2.21 | 1,000 | 0 | 0.0 | |
04/05/2020 |
2.25
|
508,660 | 2.41 | 2.41 | 2.25 | 0 | 0 | 0 | |
29/04/2020 |
2.41
|
286,260 | 2.44 | 2.53 | 2.41 | 0 | 6,030 | -0.0 |