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) |
-0.46 | -7.76% | 11,481,700 | -281,796 | -1.7 |
5.47
6.15
5.47
|
2 tháng
(2024-07-22) |
-2.06 | -27.36% | 36,351,000 | 38,202 | 0.1 |
5.47
7.53
5.47
|
3 tháng
(2024-06-21) |
-3.11 | -36.25% | 98,824,000 | -59,398 | -0.3 |
5.47
8.58
5.47
|
6 tháng
(2024-03-25) |
-3.15 | -36.54% | 156,306,000 | -498,798 | -4.0 |
5.47
8.90
5.47
|
12 tháng
(2023-09-25) |
-3.93 | -41.81% | 285,632,400 | -6,021 | 0.1 |
5.47
9.40
5.47
|
24 tháng
(2022-09-30) |
-1.98 | -26.59% | 496,159,800 | 417,318 | 2.5 |
3.83
10.10
5.47
|
36 tháng
(2021-10-05) |
-13.10 | -70.54% | 829,831,900 | 160,266 | 1.4 |
3.83
20.61
5.47
|
60 tháng
(2019-10-16) |
2.32 | 73.46% | 1,321,930,380 | 100,056 | -5.8 |
1.97
20.61
5.47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
2.45
|
82,930 | 2.43 | 2.47 | 2.43 | 0 | 0 | 0 | |
27/04/2020 |
2.43
|
118,360 | 2.39 | 2.47 | 2.40 | 0 | 10,000 | -0.0 | |
24/04/2020 |
2.39
|
124,070 | 2.38 | 2.41 | 2.33 | 0 | 15,000 | -0.0 | |
23/04/2020 |
2.38
|
108,760 | 2.38 | 2.43 | 2.28 | 0 | 0 | 0 | |
22/04/2020 |
2.38
|
219,050 | 2.34 | 2.38 | 2.18 | 10 | 0 | 0 | |
21/04/2020 |
2.34
|
322,020 | 2.48 | 2.48 | 2.34 | 0 | 0 | 0 | |
20/04/2020 |
2.48
|
358,600 | 2.34 | 2.48 | 2.40 | 2,000 | 20,000 | -0.1 | |
17/04/2020 |
2.34
|
629,030 | 2.20 | 2.34 | 2.29 | 0 | 30,000 | -0.1 | |
16/04/2020 |
2.20
|
527,620 | 2.06 | 2.20 | 2.06 | 0 | 0 | 0 | |
15/04/2020 |
2.06
|
309,150 | 2.03 | 2.11 | 1.95 | 0 | 0 | 0 | |
14/04/2020 |
2.03
|
65,600 | 2.07 | 2.07 | 1.93 | 0 | 0 | 0 | |
13/04/2020 |
2.07
|
10,720 | 2.03 | 2.08 | 2.00 | 0 | 0 | 0 | |
10/04/2020 |
2.03
|
129,800 | 2.06 | 2.10 | 1.95 | 0 | 0 | 0 | |
09/04/2020 |
2.06
|
115,470 | 2.03 | 2.07 | 2.00 | 30,000 | 0 | 0.1 | |
08/04/2020 |
2.03
|
54,770 | 2.06 | 2.06 | 1.99 | 0 | 0 | 0 | |
07/04/2020 |
2.06
|
27,090 | 2.08 | 2.18 | 2.03 | 0 | 0 | 0 | |
06/04/2020 |
2.08
|
44,500 | 2.03 | 2.15 | 1.98 | 0 | 0 | 0 | |
03/04/2020 |
2.03
|
129,250 | 1.97 | 2.03 | 1.95 | 10 | 0 | 0.0 | |
01/04/2020 |
1.97
|
116,610 | 2.08 | 2.08 | 1.95 | 0 | 0 | 0 | |
31/03/2020 |
2.08
|
63,420 | 2.11 | 2.11 | 2.01 | 0 | 0 | 0 | |
30/03/2020 |
2.11
|
33,560 | 2.16 | 2.16 | 2.01 | 0 | 7,950 | -0.0 | |
27/03/2020 |
2.16
|
25,100 | 2.17 | 2.31 | 2.16 | 0 | 0 | 0 | |
26/03/2020 |
2.17
|
8,860 | 2.21 | 2.25 | 2.17 | 0 | 0 | 0 | |
25/03/2020 |
2.21
|
98,060 | 2.16 | 2.24 | 2.16 | 0 | 0 | 0 | |
24/03/2020 |
2.16
|
35,740 | 2.28 | 2.28 | 2.16 | 0 | 0 | 0 | |
23/03/2020 |
2.28
|
171,240 | 2.38 | 2.38 | 2.22 | 0 | 0 | 0 | |
20/03/2020 |
2.38
|
8,670 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
19/03/2020 |
2.38
|
198,920 | 2.43 | 2.43 | 2.28 | 0 | 2,310 | -0.0 | |
18/03/2020 |
2.43
|
27,880 | 2.43 | 2.52 | 2.41 | 0 | 0 | 0 | |
17/03/2020 |
2.43
|
36,210 | 2.43 | 2.43 | 2.28 | 0 | 7,000 | -0.0 | |
16/03/2020 |
2.43
|
142,820 | 2.52 | 2.52 | 2.35 | 0 | 0 | 0 | |
13/03/2020 |
2.52
|
102,540 | 2.38 | 2.52 | 2.23 | 0 | 170 | -0.0 | |
12/03/2020 |
2.38
|
479,200 | 2.48 | 2.48 | 2.31 | 0 | 300 | -0.0 | |
11/03/2020 |
2.48
|
144,410 | 2.54 | 2.60 | 2.44 | 0 | 0 | 0 | |
10/03/2020 |
2.54
|
29,130 | 2.46 | 2.60 | 2.36 | 0 | 80 | -0.0 | |
09/03/2020 |
2.46
|
446,540 | 2.64 | 2.64 | 2.46 | 0 | 0 | 0 | |
06/03/2020 |
2.64
|
21,510 | 2.66 | 2.66 | 2.60 | 0 | 0 | 0 | |
05/03/2020 |
2.66
|
6,160 | 2.60 | 2.68 | 2.63 | 0 | 0 | 0 | |
04/03/2020 |
2.60
|
76,880 | 2.60 | 2.65 | 2.58 | 0 | 0 | 0 | |
03/03/2020 |
2.60
|
55,890 | 2.58 | 2.60 | 2.58 | 0 | 26,870 | -0.1 | |
02/03/2020 |
2.58
|
60,800 | 2.58 | 2.58 | 2.56 | 0 | 11,460 | -0.0 | |
28/02/2020 |
2.58
|
14,260 | 2.59 | 2.59 | 2.56 | 0 | 300 | -0.0 | |
27/02/2020 |
2.59
|
240,090 | 2.65 | 2.65 | 2.56 | 0 | 20,330 | -0.1 | |
26/02/2020 |
2.65
|
48,470 | 2.60 | 2.65 | 2.60 | 100 | 10,770 | -0.0 | |
25/02/2020 |
2.60
|
244,300 | 2.73 | 2.73 | 2.60 | 0 | 30 | -0.0 | |
24/02/2020 |
2.73
|
37,780 | 2.76 | 2.85 | 2.73 | 100 | 0 | 0.0 | |
21/02/2020 |
2.76
|
5,900 | 2.83 | 2.83 | 2.76 | 0 | 0 | 0 | |
20/02/2020 |
2.83
|
173,710 | 2.81 | 2.83 | 2.62 | 0 | 44,510 | -0.2 | |
19/02/2020 |
2.81
|
17,720 | 2.82 | 2.84 | 2.78 | 0 | 2,000 | -0.0 | |
18/02/2020 |
2.82
|
93,320 | 2.78 | 2.87 | 2.78 | 0 | 50,280 | -0.2 | |
17/02/2020 |
2.78
|
90,210 | 2.78 | 2.78 | 2.76 | 0 | 40,060 | -0.1 | |
14/02/2020 |
2.78
|
86,610 | 2.77 | 2.78 | 2.71 | 10 | 3,020 | -0.0 | |
13/02/2020 |
2.77
|
99,990 | 2.79 | 2.79 | 2.77 | 30,000 | 29,880 | 0.0 | |
12/02/2020 |
2.79
|
85,830 | 2.78 | 2.80 | 2.77 | 0 | 24,110 | -0.1 | |
11/02/2020 |
2.78
|
76,490 | 2.80 | 2.84 | 2.76 | 0 | 28,710 | -0.1 | |
10/02/2020 |
2.80
|
25,530 | 2.82 | 2.82 | 2.76 | 10 | 1,510 | -0.0 | |
07/02/2020 |
2.82
|
77,900 | 2.82 | 2.85 | 2.73 | 0 | 0 | 0 | |
06/02/2020 |
2.82
|
218,500 | 2.82 | 2.85 | 2.67 | 0 | 7,280 | -0.0 | |
05/02/2020 |
2.82
|
117,010 | 2.85 | 2.90 | 2.82 | 0 | 0 | 0 | |
04/02/2020 |
2.85
|
66,090 | 2.85 | 2.88 | 2.77 | 0 | 0 | 0 | |
03/02/2020 |
2.85
|
174,130 | 2.95 | 2.95 | 2.75 | 0 | 0 | 0 | |
31/01/2020 |
2.95
|
328,960 | 3.07 | 3.07 | 2.95 | 0 | 0 | 0 | |
30/01/2020 |
3.07
|
510,650 | 3.30 | 3.30 | 3.07 | 0 | 0 | 0 | |
22/01/2020 |
3.30
|
30,210 | 3.29 | 3.30 | 3.25 | 0 | 0 | 0 | |
21/01/2020 |
3.29
|
149,990 | 3.27 | 3.30 | 3.25 | 10 | 1,000 | -0.0 | |
20/01/2020 |
3.27
|
171,550 | 3.26 | 3.30 | 3.22 | 0 | 0 | 0 | |
17/01/2020 |
3.26
|
144,090 | 3.30 | 3.33 | 3.21 | 0 | 0 | 0 | |
16/01/2020 |
3.30
|
225,340 | 3.26 | 3.42 | 3.26 | 30 | 0 | 0.0 | |
15/01/2020 |
3.26
|
23,410 | 3.28 | 3.32 | 3.23 | 0 | 0 | 0 | |
14/01/2020 |
3.28
|
55,880 | 3.29 | 3.34 | 3.24 | 0 | 0 | 0 | |
13/01/2020 |
3.29
|
103,260 | 3.38 | 3.38 | 3.17 | 0 | 0 | 0 | |
10/01/2020 |
3.38
|
41,580 | 3.30 | 3.48 | 3.18 | 0 | 0 | 0 | |
09/01/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
09/01/2020 |
3.30
|
299,070 | 3.12 | 3.31 | 3.22 | 0 | 4,000 | -0.0 | |
08/01/2020 |
3.12
|
545,080 | 3.24 | 3.38 | 3.12 | 183,230 | 0 | 0.8 | |
07/01/2020 |
3.24
|
43,960 | 3.25 | 3.31 | 3.20 | 0 | 0 | 0 | |
06/01/2020 |
3.25
|
113,440 | 3.18 | 3.30 | 3.18 | 0 | 0 | 0 | |
03/01/2020 |
3.18
|
133,760 | 3.21 | 3.23 | 3.17 | 0 | 0 | 0 | |
02/01/2020 |
3.21
|
123,310 | 3.23 | 3.24 | 3.10 | 10,000 | 0 | 0.0 | |
31/12/2019 |
3.23
|
180,460 | 3.23 | 3.38 | 3.22 | 0 | 0 | 0 | |
30/12/2019 |
3.23
|
203,400 | 3.24 | 3.45 | 3.23 | 0 | 0 | 0 | |
27/12/2019 |
3.24
|
223,010 | 3.26 | 3.26 | 3.23 | 0 | 0 | 0 | |
26/12/2019 |
3.26
|
217,750 | 3.27 | 3.27 | 3.19 | 0 | 0 | 0 | |
25/12/2019 |
3.27
|
291,190 | 3.31 | 3.34 | 3.23 | 0 | 5,940 | -0.0 | |
24/12/2019 |
3.31
|
228,880 | 3.36 | 3.38 | 3.22 | 0 | 0 | 0 | |
23/12/2019 |
3.36
|
435,010 | 3.23 | 3.44 | 3.24 | 0 | 0 | 0 | |
20/12/2019 |
3.23
|
479,750 | 3.02 | 3.23 | 3.02 | 0 | 10,380 | -0.0 | |
19/12/2019 |
3.02
|
103,360 | 2.99 | 3.12 | 3.00 | 0 | 0 | 0 | |
18/12/2019 |
2.99
|
299,870 | 3.02 | 3.06 | 2.99 | 0 | 0 | 0 | |
17/12/2019 |
3.02
|
112,250 | 3.02 | 3.08 | 2.95 | 0 | 0 | 0 | |
16/12/2019 |
3.02
|
35,590 | 3.09 | 3.13 | 2.99 | 0 | 0 | 0 | |
13/12/2019 |
3.09
|
54,770 | 3.07 | 3.09 | 3.01 | 0 | 0 | 0 | |
12/12/2019 |
3.07
|
66,750 | 3.05 | 3.08 | 2.99 | 0 | 0 | 0 | |
11/12/2019 |
3.05
|
79,870 | 3.09 | 3.10 | 2.99 | 0 | 0 | 0 | |
10/12/2019 |
3.09
|
10,390 | 3.10 | 3.12 | 2.93 | 0 | 0 | 0 | |
09/12/2019 |
3.10
|
19,740 | 3.12 | 3.12 | 3.09 | 0 | 0 | 0 | |
06/12/2019 |
3.12
|
34,090 | 3.08 | 3.17 | 2.99 | 0 | 170 | -0.0 | |
05/12/2019 |
3.08
|
15,070 | 3.10 | 3.10 | 2.98 | 0 | 8,830 | -0.0 | |
04/12/2019 |
3.10
|
18,670 | 3.10 | 3.10 | 2.92 | 0 | 0 | 0 | |
03/12/2019 |
3.10
|
11,150 | 3.08 | 3.11 | 3.03 | 0 | 0 | 0 | |
02/12/2019 |
3.08
|
49,500 | 3.10 | 3.10 | 2.93 | 0 | 660 | -0.0 |