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 | 0% | 238,700 | -2,200 | -0.0 |
4.90
5.20
5.10
|
2 tháng
(2024-07-22) |
-0.90 | -15% | 1,284,400 | 34,500 | 0.2 |
4.90
6
5.10
|
3 tháng
(2024-06-21) |
-3.90 | -43.33% | 4,341,600 | 59,800 | 0.4 |
4.90
9
5.10
|
6 tháng
(2024-03-25) |
-0.60 | -10.53% | 8,409,100 | 66,390 | 0.4 |
4.90
9
5.10
|
12 tháng
(2023-09-25) |
-0.40 | -7.27% | 8,776,200 | 52,890 | 0.3 |
4.90
9
5.10
|
24 tháng
(2022-09-30) |
-1.41 | -21.64% | 11,449,382 | -260,661 | -1.1 |
4.86
9
5.10
|
36 tháng
(2021-10-05) |
-1.50 | -22.73% | 24,262,043 | -163,196 | -1.1 |
4.86
11.92
5.10
|
60 tháng
(2019-10-16) |
2.11 | 70.48% | 36,601,744 | -222,082 | -1.2 |
2.31
11.92
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
2.56
|
1,300 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
27/04/2020 |
2.56
|
33,840 | 2.82 | 2.82 | 2.56 | 0 | 0 | 0 | |
24/04/2020 |
2.82
|
14,910 | 2.56 | 2.82 | 2.56 | 0 | 0 | 0 | |
23/04/2020 |
2.56
|
18,272 | 2.48 | 2.65 | 2.56 | 0 | 0 | 0 | |
22/04/2020 |
2.48
|
7,710 | 2.48 | 2.56 | 2.48 | 0 | 0 | 0 | |
21/04/2020 |
2.48
|
5,700 | 2.56 | 2.56 | 2.48 | 100 | 0 | 0.0 | |
20/04/2020 |
2.56
|
3,700 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
17/04/2020 |
2.56
|
1,241 | 2.39 | 2.56 | 2.56 | 0 | 0 | 0 | |
16/04/2020 |
2.39
|
703 | 2.56 | 2.56 | 2.39 | 0 | 0 | 0 | |
15/04/2020 |
2.56
|
4,500 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
14/04/2020 |
2.56
|
20,946 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
13/04/2020 |
2.56
|
100 | 2.48 | 2.56 | 2.56 | 0 | 0 | 0 | |
10/04/2020 |
2.48
|
9,700 | 2.31 | 2.48 | 2.48 | 0 | 0 | 0 | |
09/04/2020 |
2.31
|
6,100 | 2.48 | 2.56 | 2.31 | 300 | 0 | 0.0 | |
08/04/2020 |
2.48
|
9,000 | 2.56 | 2.56 | 2.48 | 0 | 0 | 0 | |
07/04/2020 |
2.56
|
1,000 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
06/04/2020 |
2.56
|
100 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
03/04/2020 |
2.56
|
6,418 | 2.56 | 2.56 | 2.48 | 0 | 0 | 0 | |
01/04/2020 |
2.56
|
100 | 2.48 | 2.56 | 2.56 | 0 | 0 | 0 | |
31/03/2020 |
2.48
|
173 | 2.39 | 2.48 | 2.48 | 0 | 0 | 0 | |
30/03/2020 |
2.39
|
1,100 | 2.56 | 2.56 | 2.39 | 0 | 0 | 0 | |
27/03/2020 |
2.56
|
13 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
26/03/2020 |
2.56
|
100 | 2.65 | 2.65 | 2.56 | 0 | 0 | 0 | |
25/03/2020 |
2.65
|
100 | 2.56 | 2.65 | 2.65 | 0 | 0 | 0 | |
24/03/2020 |
2.56
|
35,000 | 2.65 | 2.65 | 2.56 | 0 | 0 | 0 | |
23/03/2020 |
2.65
|
6,500 | 2.65 | 2.65 | 2.39 | 100 | 0 | 0.0 | |
20/03/2020 |
2.65
|
8,100 | 2.65 | 2.65 | 2.48 | 0 | 0 | 0 | |
19/03/2020 |
2.65
|
50,200 | 2.56 | 2.65 | 2.39 | 0 | 100 | -0.0 | |
18/03/2020 |
2.56
|
30,110 | 2.56 | 2.65 | 2.56 | 0 | 0 | 0 | |
17/03/2020 |
2.56
|
300 | 2.39 | 2.56 | 2.39 | 0 | 0 | 0 | |
16/03/2020 |
2.39
|
300 | 2.56 | 2.82 | 2.39 | 0 | 0 | 0 | |
13/03/2020 |
2.56
|
5,200 | 2.65 | 2.65 | 2.48 | 0 | 200 | -0.0 | |
12/03/2020 |
2.65
|
28,700 | 2.82 | 2.82 | 2.56 | 0 | 400 | -0.0 | |
11/03/2020 |
2.82
|
300 | 2.91 | 2.91 | 2.74 | 0 | 0 | 0 | |
10/03/2020 |
2.91
|
500 | 2.82 | 2.91 | 2.74 | 0 | 200 | -0.0 | |
09/03/2020 |
2.82
|
13,300 | 2.91 | 2.91 | 2.82 | 0 | 0 | 0 | |
06/03/2020 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
05/03/2020 |
2.91
|
200 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
04/03/2020 |
2.91
|
24,110 | 2.91 | 2.91 | 2.91 | 10 | 0 | 0.0 | |
03/03/2020 |
2.91
|
500 | 2.82 | 2.91 | 2.91 | 0 | 0 | 0 | |
02/03/2020 |
2.82
|
500 | 2.99 | 2.99 | 2.82 | 0 | 0 | 0 | |
28/02/2020 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
27/02/2020 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
26/02/2020 |
2.99
|
10 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
25/02/2020 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
24/02/2020 |
2.99
|
50,010 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
21/02/2020 |
2.99
|
6,000 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 | |
20/02/2020 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
19/02/2020 |
2.99
|
2,020 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
18/02/2020 |
2.99
|
100 | 2.91 | 2.99 | 2.99 | 0 | 0 | 0 | |
17/02/2020 |
2.91
|
24,300 | 3.08 | 3.08 | 2.91 | 0 | 0 | 0 | |
14/02/2020 |
3.08
|
100 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
13/02/2020 |
3.08
|
17,000 | 2.91 | 3.08 | 2.91 | 0 | 0 | 0 | |
12/02/2020 |
2.91
|
28,500 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 | |
11/02/2020 |
2.99
|
6,400 | 2.91 | 2.99 | 2.91 | 0 | 0 | 0 | |
10/02/2020 |
2.91
|
3,600 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 | |
07/02/2020 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
06/02/2020 |
2.99
|
9,100 | 2.91 | 2.99 | 2.91 | 0 | 0 | 0 | |
05/02/2020 |
2.91
|
9,000 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
04/02/2020 |
2.91
|
20,100 | 2.82 | 2.91 | 2.82 | 0 | 0 | 0 | |
03/02/2020 |
2.82
|
5,200 | 2.99 | 2.99 | 2.82 | 2,400 | 0 | 0.0 | |
31/01/2020 |
2.99
|
10 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
30/01/2020 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
22/01/2020 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
21/01/2020 |
2.99
|
3,009 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
20/01/2020 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
17/01/2020 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
16/01/2020 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
15/01/2020 |
2.99
|
2,019 | 3.16 | 3.16 | 2.99 | 0 | 0 | 0 | |
14/01/2020 |
3.16
|
8,800 | 3.08 | 3.16 | 3.08 | 0 | 0 | 0 | |
13/01/2020 |
3.08
|
1,200 | 2.91 | 3.08 | 3.08 | 0 | 0 | 0 | |
10/01/2020 |
2.91
|
6,600 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 | |
09/01/2020 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
08/01/2020 |
2.99
|
2,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
07/01/2020 |
2.99
|
11,300 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
06/01/2020 |
2.99
|
21,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
03/01/2020 |
2.99
|
11,000 | 2.91 | 2.99 | 2.99 | 0 | 0 | 0 | |
02/01/2020 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
31/12/2019 |
2.91
|
19 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
30/12/2019 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
27/12/2019 |
2.91
|
18,700 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
26/12/2019 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
25/12/2019 |
2.91
|
519 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 | |
24/12/2019 |
2.99
|
200 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
23/12/2019 |
2.99
|
350 | 2.99 | 2.99 | 2.99 | 50 | 0 | 0.0 | |
20/12/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
19/12/2019 |
2.99
|
200 | 3.08 | 3.08 | 2.99 | 0 | 0 | 0 | |
18/12/2019 |
3.08
|
900 | 3.08 | 3.08 | 3.08 | 0 | 100 | -0.0 | |
17/12/2019 |
3.08
|
1,250 | 3.08 | 3.08 | 2.99 | 0 | 0 | 0 | |
16/12/2019 |
3.08
|
3,600 | 3.08 | 3.08 | 2.91 | 0 | 0 | 0 | |
13/12/2019 |
3.08
|
5,400 | 3.08 | 3.08 | 2.91 | 0 | 0 | 0 | |
12/12/2019 |
3.08
|
1,200 | 2.99 | 3.08 | 2.99 | 0 | 0 | 0 | |
11/12/2019 |
2.99
|
100 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
10/12/2019 |
2.99
|
200 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
09/12/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
06/12/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
05/12/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
05/12/2019 |
2.99
|
4,900 | 2.99 | 3.16 | 2.91 | 0 | 0 | 0 | |
04/12/2019 |
2.99
|
17,200 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
03/12/2019 |
2.99
|
21,700 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
02/12/2019 |
2.99
|
3,120 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |