Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.60 | -10.53% | 301,605 | -200 | -0.0 |
4.90
5.70
4.90
|
2 tháng
(2024-09-23) |
-0.80 | -13.56% | 383,440 | -200 | -0.0 |
4.90
6.30
4.90
|
3 tháng
(2024-08-26) |
-0.70 | -12.07% | 510,258 | 0 | 0.0 |
4.90
6.50
4.90
|
6 tháng
(2024-05-27) |
-0.60 | -10.53% | 1,250,791 | -1,600 | -0.0 |
4.90
7.10
4.90
|
12 tháng
(2023-11-28) |
-0.20 | -3.77% | 2,970,920 | -2,000 | -0.0 |
4.60
7.10
4.90
|
24 tháng
(2022-12-05) |
0 | 0% | 8,256,317 | -3,800 | -0.0 |
4.20
7.10
4.90
|
36 tháng
(2021-12-08) |
-3.90 | -43.33% | 35,491,035 | -69,400 | -0.3 |
3
10.20
4.90
|
60 tháng
(2019-12-19) |
2.27 | 80.08% | 84,029,524 | 27,000 | -0.2 |
2.30
10.20
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2019 |
2.92
|
53,321 | 2.92 | 2.92 | 2.83 | 0 | 0 | 0 | |
12/09/2019 |
2.92
|
33,830 | 3.01 | 3.01 | 2.92 | 0 | 0 | 0 | |
11/09/2019 |
3.01
|
8,310 | 2.92 | 3.01 | 2.83 | 0 | 0 | 0 | |
10/09/2019 |
2.92
|
40,900 | 3.01 | 3.01 | 2.92 | 0 | 0 | 0 | |
09/09/2019 |
3.01
|
41,129 | 2.92 | 3.01 | 2.92 | 0 | 0 | 0 | |
06/09/2019 |
2.92
|
28,530 | 2.92 | 3.01 | 2.92 | 0 | 0 | 0 | |
05/09/2019 |
2.92
|
5,000 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
04/09/2019: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
04/09/2019 |
2.92
|
72,700 | 3.36 | 3.36 | 2.92 | 0 | 0 | 0 | |
03/09/2019 |
3.36
|
124,500 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 | |
30/08/2019 |
3.28
|
61,800 | 3.20 | 3.36 | 3.20 | 0 | 0 | 0 | |
29/08/2019 |
3.20
|
32,410 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 | |
28/08/2019 |
3.20
|
47,800 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 | |
27/08/2019 |
3.28
|
27,200 | 3.28 | 3.28 | 3.28 | 1,000 | 0 | 0.0 | |
26/08/2019 |
3.28
|
19,010 | 3.28 | 3.28 | 3.20 | 500 | 0 | 0.0 | |
23/08/2019 |
3.28
|
123,120 | 3.20 | 3.36 | 3.28 | 0 | 0 | 0 | |
22/08/2019 |
3.20
|
48,300 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 | |
21/08/2019 |
3.20
|
126,700 | 3.28 | 3.36 | 3.20 | 0 | 0 | 0 | |
20/08/2019 |
3.28
|
679,700 | 3.53 | 3.53 | 3.20 | 0 | 0 | 0 | |
19/08/2019 |
3.53
|
82,200 | 3.45 | 3.53 | 3.45 | 0 | 0 | 0 | |
16/08/2019 |
3.45
|
261,100 | 3.36 | 3.53 | 3.36 | 0 | 0 | 0 | |
15/08/2019 |
3.36
|
156,300 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 | |
14/08/2019 |
3.36
|
93,200 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 | |
13/08/2019 |
3.36
|
82,500 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 | |
12/08/2019 |
3.45
|
76,900 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 | |
09/08/2019 |
3.45
|
51,600 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 | |
08/08/2019 |
3.45
|
53,200 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 | |
07/08/2019 |
3.36
|
219,510 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
06/08/2019 |
3.36
|
122,900 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 | |
05/08/2019 |
3.36
|
153,800 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 | |
02/08/2019 |
3.36
|
82,700 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 | |
01/08/2019 |
3.36
|
157,200 | 3.28 | 3.45 | 3.28 | 0 | 0 | 0 | |
31/07/2019 |
3.28
|
74,600 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 | |
30/07/2019 |
3.36
|
145,200 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 | |
29/07/2019 |
3.28
|
41,600 | 3.36 | 3.36 | 3.20 | 0 | 0 | 0 | |
26/07/2019 |
3.36
|
30,300 | 3.20 | 3.36 | 3.28 | 0 | 0 | 0 | |
25/07/2019 |
3.20
|
22,700 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 | |
24/07/2019 |
3.20
|
16,400 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 | |
23/07/2019 |
3.20
|
21,400 | 3.28 | 3.36 | 3.20 | 0 | 0 | 0 | |
22/07/2019 |
3.28
|
57,400 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 | |
19/07/2019 |
3.20
|
48,200 | 3.20 | 3.36 | 3.20 | 0 | 0 | 0 | |
18/07/2019 |
3.20
|
5,900 | 3.36 | 3.36 | 3.20 | 0 | 0 | 0 | |
17/07/2019 |
3.36
|
41,100 | 3.28 | 3.36 | 3.20 | 0 | 0 | 0 | |
16/07/2019 |
3.28
|
147,800 | 3.45 | 3.45 | 3.28 | 0 | 0 | 0 | |
15/07/2019 |
3.45
|
45,800 | 3.36 | 3.45 | 3.28 | 0 | 0 | 0 | |
12/07/2019 |
3.36
|
98,400 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 | |
11/07/2019 |
3.28
|
174,100 | 3.28 | 3.36 | 3.20 | 0 | 0 | 0 | |
10/07/2019 |
3.28
|
47,610 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 | |
09/07/2019 |
3.20
|
57,600 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 | |
08/07/2019 |
3.28
|
15,100 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 | |
05/07/2019 |
3.20
|
67,100 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 | |
04/07/2019 |
3.20
|
43,100 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 | |
03/07/2019 |
3.20
|
36,700 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 | |
02/07/2019 |
3.20
|
24,400 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 | |
01/07/2019 |
3.28
|
86,000 | 3.36 | 3.45 | 3.28 | 0 | 0 | 0 | |
28/06/2019 |
3.36
|
34,600 | 3.12 | 3.36 | 3.20 | 0 | 0 | 0 | |
27/06/2019 |
3.12
|
143,900 | 3.20 | 3.20 | 3.12 | 0 | 0 | 0 | |
26/06/2019 |
3.20
|
72,300 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 | |
25/06/2019 |
3.28
|
31,410 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
24/06/2019 |
3.28
|
75,500 | 3.36 | 3.45 | 3.28 | 0 | 0 | 0 | |
21/06/2019 |
3.36
|
29,200 | 3.45 | 3.45 | 3.28 | 0 | 0 | 0 | |
20/06/2019 |
3.45
|
52,500 | 3.28 | 3.45 | 3.28 | 0 | 0 | 0 | |
19/06/2019 |
3.28
|
31,900 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 | |
18/06/2019 |
3.28
|
14,100 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 | |
17/06/2019 |
3.28
|
26,700 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 | |
14/06/2019 |
3.36
|
34,400 | 3.28 | 3.36 | 3.20 | 0 | 0 | 0 | |
13/06/2019 |
3.28
|
39,900 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 | |
12/06/2019 |
3.28
|
58,000 | 3.28 | 3.28 | 3.28 | 0 | 35,200 | -0.1 | |
11/06/2019 |
3.28
|
19,800 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 | |
10/06/2019 |
3.28
|
31,900 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 | |
07/06/2019 |
3.36
|
84,500 | 3.28 | 3.45 | 3.28 | 35,200 | 0 | 0.1 | |
06/06/2019 |
3.28
|
48,100 | 3.36 | 3.36 | 3.20 | 0 | 0 | 0 | |
05/06/2019 |
3.36
|
18,800 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 | |
04/06/2019 |
3.28
|
139,900 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 | |
03/06/2019 |
3.20
|
306,600 | 3.45 | 3.45 | 3.20 | 0 | 0 | 0 | |
31/05/2019 |
3.45
|
80,900 | 3.45 | 3.53 | 3.36 | 0 | 0 | 0 | |
30/05/2019 |
3.45
|
136,200 | 3.61 | 3.61 | 3.45 | 0 | 0 | 0 | |
29/05/2019 |
3.61
|
108,300 | 3.61 | 3.61 | 3.53 | 0 | 0 | 0 | |
28/05/2019 |
3.61
|
113,100 | 3.61 | 3.69 | 3.61 | 0 | 0 | 0 | |
27/05/2019 |
3.61
|
197,700 | 3.45 | 3.69 | 3.53 | 0 | 0 | 0 | |
24/05/2019 |
3.45
|
83,000 | 3.53 | 3.53 | 3.45 | 0 | 0 | 0 | |
23/05/2019 |
3.53
|
135,010 | 3.53 | 3.53 | 3.36 | 500 | 0 | 0 | |
22/05/2019 |
3.53
|
298,000 | 3.28 | 3.53 | 3.28 | 0 | 0 | 0 | |
21/05/2019 |
3.28
|
92,200 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 | |
20/05/2019 |
3.28
|
124,700 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
17/05/2019 |
3.28
|
172,500 | 3.36 | 3.36 | 3.20 | 0 | 0 | 0 | |
16/05/2019 |
3.36
|
68,830 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 | |
15/05/2019 |
3.28
|
191,800 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 | |
14/05/2019 |
3.36
|
225,400 | 3.36 | 3.45 | 3.20 | 0 | 0 | 0 | |
13/05/2019 |
3.36
|
125,210 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 | |
10/05/2019 |
3.28
|
141,100 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 | |
09/05/2019 |
3.28
|
204,500 | 3.45 | 3.45 | 3.20 | 400 | 0 | 0.0 | |
08/05/2019 |
3.45
|
229,120 | 3.36 | 3.53 | 3.28 | 0 | 0 | 0 | |
07/05/2019 |
3.36
|
575,100 | 3.12 | 3.36 | 3.20 | 200 | 0 | 0.0 | |
06/05/2019 |
3.12
|
92,400 | 3.20 | 3.28 | 3.12 | 0 | 0 | 0 | |
03/05/2019 |
3.20
|
289,500 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 | |
02/05/2019 |
3.28
|
288,300 | 3.20 | 3.28 | 3.20 | 0 | 1,000 | -0.0 | |
26/04/2019 |
3.20
|
69,710 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 | |
25/04/2019 |
3.12
|
67,500 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 | |
24/04/2019 |
3.12
|
73,260 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 | |
23/04/2019 |
3.12
|
5,400 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 |