Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
3 tháng
(2024-06-24) |
0.10 | 0.93% | 283,400 | 0 | 0 |
10.80
10.90
10.90
|
6 tháng
(2024-03-25) |
0.10 | 0.93% | 17,010,800 | -50,700 | -0.6 |
10.20
12.86
10.90
|
12 tháng
(2023-09-26) |
2.50 | 29.76% | 23,846,300 | -67,000 | -0.8 |
7.71
12.86
10.90
|
24 tháng
(2022-10-03) |
2.52 | 30.08% | 43,965,955 | -98,463 | -1.3 |
4.31
12.86
10.90
|
36 tháng
(2021-10-06) |
-3.26 | -23.02% | 97,058,194 | -363,947 | -4.4 |
4.31
17.52
10.90
|
60 tháng
(2019-10-17) |
7.95 | 269.07% | 155,744,066 | 36,260 | -1.7 |
2.84
17.52
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
10/07/2019 |
3.18
|
4,380 | 3.24 | 3.24 | 3.07 | 0 | 0 | 0 | |
09/07/2019 |
3.24
|
700 | 3.18 | 3.24 | 3.24 | 0 | 0 | 0 | |
08/07/2019 |
3.18
|
1,000 | 3.29 | 3.29 | 3.18 | 0 | 0 | 0 | |
05/07/2019 |
3.29
|
542 | 3.12 | 3.29 | 3.29 | 0 | 0 | 0 | |
04/07/2019 |
3.12
|
520 | 3.29 | 3.29 | 3.12 | 0 | 0 | 0 | |
03/07/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
02/07/2019 |
3.29
|
1,000 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
01/07/2019 |
3.29
|
10,200 | 3.12 | 3.29 | 3.12 | 0 | 0 | 0 | |
28/06/2019 |
3.12
|
30,100 | 3.24 | 3.24 | 3.12 | 0 | 0 | 0 | |
27/06/2019 |
3.24
|
35,600 | 3.18 | 3.24 | 3.18 | 0 | 0 | 0 | |
26/06/2019 |
3.18
|
11,300 | 3.12 | 3.18 | 3.12 | 0 | 0 | 0 | |
25/06/2019 |
3.12
|
2,700 | 3.01 | 3.12 | 3.01 | 0 | 0 | 0 | |
24/06/2019 |
3.01
|
2,020 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
21/06/2019 |
3.01
|
1,100 | 3.07 | 3.12 | 3.01 | 0 | 0 | 0 | |
20/06/2019 |
3.07
|
12,600 | 3.01 | 3.07 | 3.01 | 0 | 0 | 0 | |
19/06/2019 |
3.01
|
3,724 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
18/06/2019 |
3.01
|
1,301 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
17/06/2019 |
3.01
|
1,020 | 3.07 | 3.07 | 3.01 | 0 | 0 | 0 | |
14/06/2019 |
3.07
|
214 | 3.12 | 3.12 | 3.07 | 0 | 0 | 0 | |
13/06/2019 |
3.12
|
7,000 | 3.07 | 3.12 | 3.07 | 0 | 0 | 0 | |
12/06/2019 |
3.07
|
810 | 3.01 | 3.07 | 3.01 | 0 | 0 | 0 | |
11/06/2019 |
3.01
|
4,681 | 2.90 | 3.01 | 2.90 | 0 | 0 | 0 | |
10/06/2019 |
2.90
|
7,700 | 2.84 | 2.90 | 2.90 | 0 | 0 | 0 | |
07/06/2019 |
2.84
|
7,200 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
06/06/2019 |
2.84
|
8,300 | 2.90 | 2.95 | 2.84 | 0 | 0 | 0 | |
05/06/2019 |
2.90
|
6,900 | 2.84 | 2.90 | 2.84 | 0 | 0 | 0 | |
04/06/2019 |
2.84
|
32,700 | 2.84 | 2.84 | 2.78 | 0 | 0 | 0 | |
03/06/2019 |
2.84
|
27,100 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
31/05/2019 |
2.84
|
5,600 | 2.90 | 2.90 | 2.84 | 0 | 0 | 0 | |
30/05/2019 |
2.90
|
12,800 | 2.90 | 2.90 | 2.84 | 0 | 0 | 0 | |
29/05/2019 |
2.90
|
19,201 | 2.95 | 2.95 | 2.90 | 1,000 | 0 | 0.0 | |
28/05/2019 |
2.95
|
10,800 | 2.95 | 2.95 | 2.95 | 400 | 0 | 0.0 | |
27/05/2019 |
2.95
|
44,800 | 2.95 | 3.07 | 2.95 | 0 | 0 | 0 | |
24/05/2019 |
2.95
|
14,400 | 3.01 | 3.07 | 2.95 | 0 | 0 | 0 | |
23/05/2019 |
3.01
|
24,590 | 3.07 | 3.07 | 2.95 | 0 | 0 | 0 | |
22/05/2019 |
3.07
|
57,500 | 3.18 | 3.18 | 3.07 | 5,000 | 0 | 0 | |
21/05/2019 |
3.18
|
19,000 | 3.18 | 3.18 | 3.07 | 0 | 0 | 0 | |
20/05/2019 |
3.18
|
14,400 | 3.18 | 3.18 | 3.12 | 0 | 0 | 0 | |
17/05/2019 |
3.18
|
9,650 | 3.24 | 3.24 | 3.12 | 0 | 0 | 0 | |
16/05/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/05/2019 |
3.24
|
2,100 | 3.24 | 3.29 | 3.12 | 0 | 0 | 0 | |
15/05/2019 |
3.24
|
36,258 | 3.19 | 3.24 | 3.19 | 0 | 0 | 0 | |
14/05/2019 |
3.19
|
9,500 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 | |
13/05/2019 |
3.24
|
28,300 | 3.19 | 3.24 | 3.19 | 0 | 0 | 0 | |
10/05/2019 |
3.19
|
39,758 | 3.19 | 3.19 | 3.14 | 0 | 0 | 0 | |
09/05/2019 |
3.19
|
29,600 | 3.19 | 3.19 | 3.14 | 0 | 0 | 0 | |
08/05/2019 |
3.19
|
12,300 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 | |
07/05/2019 |
3.24
|
8,048 | 3.24 | 3.24 | 3.19 | 400 | 0 | 0.0 | |
06/05/2019 |
3.24
|
25,491 | 3.29 | 3.29 | 3.14 | 0 | 0 | 0 | |
03/05/2019 |
3.29
|
38,510 | 3.29 | 3.29 | 3.24 | 0 | 0 | 0 | |
02/05/2019 |
3.29
|
89,032 | 3.24 | 3.29 | 3.24 | 0 | 0 | 0 | |
26/04/2019 |
3.24
|
106,800 | 3.14 | 3.24 | 3.14 | 0 | 0 | 0 | |
25/04/2019 |
3.14
|
20,712 | 3.19 | 3.19 | 3.09 | 0 | 0 | 0 | |
24/04/2019 |
3.19
|
21,900 | 3.19 | 3.19 | 3.14 | 0 | 0 | 0 | |
23/04/2019 |
3.19
|
69,900 | 3.14 | 3.19 | 3.09 | 15,000 | 0 | 0.1 | |
22/04/2019 |
3.14
|
18,600 | 3.09 | 3.14 | 3.09 | 0 | 0 | 0 | |
19/04/2019 |
3.09
|
11,900 | 3.09 | 3.14 | 3.04 | 0 | 0 | 0 | |
18/04/2019 |
3.09
|
18,200 | 3.04 | 3.14 | 3.00 | 0 | 0 | 0 | |
17/04/2019 |
3.04
|
35,600 | 3.00 | 3.09 | 3.00 | 0 | 0 | 0 | |
16/04/2019 |
3.00
|
15,000 | 3.00 | 3.00 | 2.90 | 0 | 0 | 0 | |
12/04/2019 |
3.00
|
6,500 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
11/04/2019 |
3.00
|
44,100 | 2.90 | 3.04 | 2.90 | 0 | 0 | 0 | |
10/04/2019 |
2.90
|
26,722 | 2.95 | 2.95 | 2.90 | 0 | 0 | 0 | |
09/04/2019 |
2.95
|
2,900 | 3.00 | 3.00 | 2.95 | 0 | 0 | 0 | |
08/04/2019 |
3.00
|
16,100 | 3.00 | 3.00 | 2.90 | 0 | 0 | 0 | |
05/04/2019 |
3.00
|
33,308 | 2.90 | 3.00 | 2.90 | 0 | 0 | 0 | |
04/04/2019 |
2.90
|
21,000 | 2.95 | 2.95 | 2.90 | 0 | 0 | 0 | |
03/04/2019 |
2.95
|
8,900 | 2.90 | 2.95 | 2.90 | 0 | 0 | 0 | |
02/04/2019 |
2.90
|
2,700 | 2.85 | 2.90 | 2.90 | 0 | 0 | 0 | |
01/04/2019 |
2.85
|
33,600 | 2.90 | 2.90 | 2.85 | 0 | 0 | 0 | |
29/03/2019 |
2.90
|
19,230 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
28/03/2019 |
2.90
|
113,830 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
27/03/2019 |
2.90
|
29,720 | 2.85 | 2.90 | 2.90 | 0 | 0 | 0 | |
26/03/2019 |
2.85
|
7,992 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 | |
25/03/2019 |
2.90
|
2,500 | 2.90 | 2.90 | 2.85 | 0 | 0 | 0 | |
22/03/2019 |
2.90
|
3,805 | 2.90 | 2.90 | 2.80 | 5 | 0 | 0.0 | |
21/03/2019 |
2.90
|
188,200 | 2.90 | 2.95 | 2.85 | 0 | 0 | 0 | |
20/03/2019 |
2.90
|
5,900 | 2.90 | 2.90 | 2.85 | 0 | 0 | 0 | |
19/03/2019 |
2.90
|
17,100 | 2.85 | 2.90 | 2.80 | 0 | 0 | 0 | |
18/03/2019 |
2.85
|
1,630 | 2.75 | 2.85 | 2.85 | 0 | 0 | 0 | |
15/03/2019 |
2.75
|
3,600 | 2.85 | 2.85 | 2.75 | 0 | 0 | 0 | |
14/03/2019 |
2.85
|
176,515 | 2.85 | 2.85 | 2.66 | 0 | 0 | 0 | |
13/03/2019 |
2.85
|
60,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 | |
12/03/2019 |
2.90
|
2,700 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 | |
11/03/2019 |
2.90
|
6,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
08/03/2019 |
2.90
|
32,202 | 2.90 | 2.90 | 2.85 | 0 | 0 | 0 | |
07/03/2019 |
2.90
|
17,700 | 2.90 | 2.90 | 2.85 | 0 | 0 | 0 | |
06/03/2019 |
2.90
|
36,302 | 2.90 | 2.90 | 2.85 | 0 | 0 | 0 | |
05/03/2019 |
2.90
|
45,500 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
04/03/2019 |
2.90
|
57,200 | 2.90 | 2.95 | 2.90 | 0 | 0 | 0 | |
01/03/2019 |
2.90
|
28,900 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
28/02/2019 |
2.90
|
11,300 | 2.90 | 2.90 | 2.85 | 0 | 0 | 0 | |
27/02/2019 |
2.90
|
57,300 | 2.85 | 2.95 | 2.85 | 0 | 0 | 0 | |
26/02/2019 |
2.85
|
38,301 | 2.90 | 2.90 | 2.85 | 0 | 0 | 0 | |
25/02/2019 |
2.90
|
9,100 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 | |
22/02/2019 |
2.90
|
22,900 | 2.90 | 2.90 | 2.61 | 0 | 0 | 0 | |
21/02/2019 |
2.90
|
101,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 | |
20/02/2019 |
2.90
|
43,900 | 2.90 | 2.95 | 2.85 | 0 | 0 | 0 | |
19/02/2019 |
2.90
|
29,600 | 2.90 | 3.00 | 2.90 | 0 | 0 | 0 | |
18/02/2019 |
2.90
|
201,200 | 3.00 | 3.00 | 2.90 | 0 | 0 | 0 |