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) |
-0.20 | -2.53% | 730,200 | 0 | 0 |
7.60
8
7.70
|
2 tháng
(2024-07-22) |
-0.30 | -3.75% | 2,002,700 | 0 | 0 |
7.40
8.10
7.70
|
3 tháng
(2024-06-21) |
-0.80 | -9.41% | 3,082,100 | 0 | 0 |
7.40
8.50
7.70
|
6 tháng
(2024-03-25) |
-0.90 | -10.47% | 9,444,600 | 0 | 0 |
7.40
9.10
7.70
|
12 tháng
(2023-09-25) |
-3.20 | -29.36% | 19,795,400 | -500 | -0.0 |
7.40
10.90
7.70
|
24 tháng
(2022-09-30) |
-5.30 | -40.77% | 79,206,991 | -500 | -0.0 |
7.40
15.10
7.70
|
36 tháng
(2021-10-05) |
-6.40 | -45.39% | 106,457,914 | -500 | -0.0 |
7.40
18.20
7.70
|
60 tháng
(2019-10-16) |
3.10 | 67.39% | 176,106,927 | 700 | 0.0 |
2.80
18.20
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/07/2019 |
8.80
|
140,300 | 7.70 | 8.80 | 7.70 | 0 | 0 | 0 | |
08/07/2019 |
7.70
|
217,000 | 6.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
05/07/2019 |
6.70
|
76,900 | 5.90 | 6.70 | 6.70 | 0 | 0 | 0 | |
04/07/2019 |
5.90
|
18,100 | 5.20 | 5.90 | 5.90 | 0 | 0 | 0 | |
03/07/2019 |
5.20
|
129,600 | 4.70 | 5.20 | 4.80 | 0 | 0 | 0 | |
02/07/2019 |
4.70
|
53,000 | 4.10 | 4.70 | 4.10 | 0 | 0 | 0 | |
01/07/2019 |
4.10
|
24,000 | 3.60 | 4.10 | 4.10 | 0 | 0 | 0 | |
28/06/2019 |
3.60
|
16,400 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 | |
27/06/2019 |
3.40
|
89,700 | 3.10 | 3.40 | 2.60 | 0 | 0 | 0 | |
26/06/2019 |
3.10
|
34,500 | 2.80 | 3.10 | 2.90 | 0 | 0 | 0 | |
25/06/2019 |
2.80
|
6,200 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
24/06/2019 |
2.80
|
5,000 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
21/06/2019 |
2.80
|
2,800 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
20/06/2019 |
2.80
|
2,300 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
19/06/2019 |
2.80
|
1,500 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 | |
18/06/2019 |
2.70
|
100 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 | |
17/06/2019 |
2.80
|
5,700 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 | |
14/06/2019 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
13/06/2019 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
12/06/2019 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
11/06/2019 |
2.70
|
3,100 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
10/06/2019 |
2.70
|
200 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
07/06/2019 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
06/06/2019 |
2.70
|
2,900 | 2.50 | 2.70 | 2.70 | 0 | 0 | 0 | |
05/06/2019 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
04/06/2019 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
03/06/2019 |
2.50
|
0 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 | |
31/05/2019 |
2.40
|
6,300 | 2.80 | 2.80 | 2.40 | 0 | 0 | 0 | |
30/05/2019 |
2.80
|
0 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 | |
29/05/2019 |
2.70
|
7,600 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 | |
28/05/2019 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
27/05/2019 |
2.80
|
11,800 | 2.70 | 2.90 | 2.80 | 0 | 0 | 0 | |
24/05/2019 |
2.70
|
500 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
23/05/2019 |
2.70
|
3,000 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 | |
22/05/2019 |
2.90
|
1,100 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 | |
21/05/2019 |
2.80
|
200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 | |
20/05/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
17/05/2019 |
2.90
|
200 | 2.60 | 2.90 | 2.90 | 0 | 0 | 0 | |
16/05/2019 |
2.60
|
0 | 2.70 | 2.60 | 2.60 | 0 | 0 | 0 | |
15/05/2019 |
2.70
|
1,100 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 | |
14/05/2019: Cổ tức tiền mặt tỉ lệ: 1.5% | |||||||||
14/05/2019 |
2.80
|
0 | 2.75 | 2.80 | 2.80 | 0 | 0 | 0 | |
13/05/2019 |
2.75
|
200 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
10/05/2019 |
2.75
|
5,800 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
09/05/2019 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
08/05/2019 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
07/05/2019 |
2.75
|
200 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
06/05/2019 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
03/05/2019 |
2.75
|
400 | 2.66 | 2.84 | 2.75 | 0 | 0 | 0 | |
02/05/2019 |
2.66
|
2,400 | 2.84 | 2.84 | 2.66 | 0 | 0 | 0 | |
26/04/2019 |
2.84
|
800 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
25/04/2019 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
24/04/2019 |
2.84
|
5,000 | 2.66 | 2.84 | 2.84 | 0 | 0 | 0 | |
23/04/2019 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 | |
22/04/2019 |
2.66
|
9,100 | 2.84 | 2.84 | 2.66 | 0 | 0 | 0 | |
19/04/2019 |
2.84
|
900 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
18/04/2019 |
2.84
|
1,000 | 2.94 | 2.94 | 2.84 | 0 | 0 | 0 | |
17/04/2019 |
2.94
|
1,000 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
16/04/2019 |
2.94
|
0 | 2.84 | 2.94 | 2.94 | 0 | 0 | 0 | |
12/04/2019 |
2.84
|
500 | 2.84 | 3.13 | 2.84 | 0 | 0 | 0 | |
11/04/2019 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
10/04/2019 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
09/04/2019 |
2.84
|
500 | 3.13 | 3.13 | 2.84 | 0 | 0 | 0 | |
08/04/2019 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
05/04/2019 |
3.13
|
600 | 2.75 | 3.13 | 3.13 | 0 | 0 | 0 | |
04/04/2019 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
03/04/2019 |
2.75
|
300 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
02/04/2019 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
01/04/2019 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
29/03/2019 |
2.75
|
200 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
28/03/2019 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
27/03/2019 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
26/03/2019 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
25/03/2019 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
22/03/2019 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
21/03/2019 |
2.75
|
0 | 3.03 | 2.75 | 2.75 | 0 | 0 | 0 | |
20/03/2019 |
3.03
|
1,200 | 2.84 | 3.03 | 2.66 | 0 | 0 | 0 | |
19/03/2019 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
18/03/2019 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
15/03/2019 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
14/03/2019 |
2.84
|
3,300 | 3.13 | 3.22 | 2.84 | 0 | 0 | 0 | |
13/03/2019 |
3.13
|
1,000 | 3.22 | 3.22 | 3.13 | 0 | 0 | 0 | |
12/03/2019 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
11/03/2019 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
08/03/2019 |
3.22
|
100 | 2.84 | 3.22 | 3.22 | 0 | 0 | 0 | |
07/03/2019 |
2.84
|
100 | 2.75 | 2.84 | 2.84 | 0 | 0 | 0 | |
06/03/2019 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
05/03/2019 |
2.75
|
300 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
04/03/2019 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
01/03/2019 |
2.75
|
700 | 3.13 | 3.13 | 2.75 | 0 | 0 | 0 | |
28/02/2019 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
27/02/2019 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
26/02/2019 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
25/02/2019 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
22/02/2019 |
3.13
|
300 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
21/02/2019 |
3.13
|
0 | 2.84 | 3.13 | 3.13 | 0 | 0 | 0 | |
20/02/2019 |
2.84
|
1,400 | 3.03 | 3.22 | 2.84 | 0 | 0 | 0 | |
19/02/2019 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
18/02/2019 |
3.03
|
1,000 | 2.94 | 3.03 | 3.03 | 0 | 0 | 0 | |
15/02/2019 |
2.94
|
900 | 3.03 | 3.41 | 2.94 | 0 | 0 | 0 | |
14/02/2019 |
3.03
|
1,000 | 3.41 | 3.41 | 3.03 | 0 | 0 | 0 |