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) |
0.20 | 4% | 203,700 | -2,200 | -0.0 |
4.90
5.20
5.20
|
2 tháng
(2024-07-22) |
-0.80 | -13.33% | 1,286,900 | 34,500 | 0.2 |
4.90
6
5.20
|
3 tháng
(2024-06-24) |
-2.90 | -35.80% | 3,822,800 | 59,800 | 0.4 |
4.90
8.10
5.20
|
6 tháng
(2024-03-25) |
-0.50 | -8.77% | 8,411,600 | 66,390 | 0.4 |
4.90
9
5.20
|
12 tháng
(2023-09-26) |
-0.30 | -5.45% | 8,771,000 | 52,890 | 0.3 |
4.90
9
5.20
|
24 tháng
(2022-10-03) |
-1.31 | -20.10% | 11,399,860 | -290,339 | -1.3 |
4.86
9
5.20
|
36 tháng
(2021-10-06) |
-1.40 | -21.21% | 24,224,343 | -163,196 | -1.1 |
4.86
11.92
5.20
|
60 tháng
(2019-10-17) |
2.21 | 73.82% | 36,604,244 | -222,082 | -1.2 |
2.31
11.92
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2019 |
3.14
|
300 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 | |
14/02/2019 |
3.22
|
60 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
13/02/2019 |
3.22
|
100 | 3.29 | 3.29 | 3.22 | 0 | 0 | 0 | |
12/02/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
11/02/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
01/02/2019 |
3.29
|
100 | 3.14 | 3.29 | 3.29 | 0 | 0 | 0 | |
31/01/2019 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
30/01/2019 |
3.14
|
30 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
29/01/2019 |
3.14
|
5,000 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
28/01/2019 |
3.14
|
2,800 | 3.14 | 3.14 | 3.14 | 1,800 | 0 | 0.0 | |
25/01/2019 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
24/01/2019 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
23/01/2019 |
3.14
|
10,000 | 3.29 | 3.29 | 3.07 | 0 | 0 | 0 | |
22/01/2019 |
3.29
|
1,100 | 3.37 | 3.37 | 3.14 | 100 | 0 | 0.0 | |
21/01/2019 |
3.37
|
400 | 3.37 | 3.37 | 3.14 | 100 | 0 | 0.0 | |
18/01/2019 |
3.37
|
200 | 3.22 | 3.37 | 3.37 | 200 | 0 | 0.0 | |
17/01/2019 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
16/01/2019 |
3.22
|
4,800 | 3.52 | 3.52 | 3.22 | 200 | 3,600 | -0.0 | |
15/01/2019 |
3.52
|
3,500 | 3.59 | 3.59 | 3.29 | 500 | 3,000 | -0.0 | |
14/01/2019 |
3.59
|
600 | 3.29 | 3.59 | 3.14 | 600 | 0 | 0.0 | |
11/01/2019 |
3.29
|
300 | 3.14 | 3.29 | 3.14 | 300 | 0 | 0.0 | |
10/01/2019 |
3.14
|
2,100 | 2.99 | 3.14 | 2.92 | 0 | 0 | 0 | |
09/01/2019 |
2.99
|
2,850 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
08/01/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
07/01/2019 |
2.99
|
430 | 3.22 | 3.22 | 2.99 | 30 | 0 | 0.0 | |
04/01/2019 |
3.22
|
1,900 | 3.14 | 3.22 | 2.92 | 100 | 0 | 0.0 | |
03/01/2019 |
3.14
|
730 | 3.37 | 3.37 | 3.14 | 0 | 0 | 0 | |
02/01/2019 |
3.37
|
7,150 | 3.29 | 3.44 | 3.07 | 100 | 0 | 0.0 | |
28/12/2018 |
3.29
|
5,000 | 3.29 | 3.29 | 3.29 | 5,000 | 5,000 | 0 | |
27/12/2018 |
3.29
|
400 | 3.59 | 3.59 | 3.29 | 0 | 0 | 0 | |
26/12/2018 |
3.59
|
100 | 3.44 | 3.59 | 3.59 | 0 | 0 | 0 | |
25/12/2018 |
3.44
|
100 | 3.14 | 3.44 | 3.44 | 0 | 0 | 0 | |
24/12/2018 |
3.14
|
1,800 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 | |
21/12/2018 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
20/12/2018 |
3.22
|
100 | 3.29 | 3.29 | 3.22 | 0 | 0 | 0 | |
19/12/2018 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
18/12/2018 |
3.29
|
3,830 | 3.22 | 3.29 | 3.14 | 3,730 | 0 | 0.0 | |
17/12/2018 |
3.22
|
300 | 3.29 | 3.29 | 3.07 | 0 | 0 | 0 | |
14/12/2018 |
3.29
|
200 | 3.29 | 3.29 | 3.14 | 100 | 0 | 0.0 | |
13/12/2018 |
3.29
|
1,800 | 3.29 | 3.59 | 3.14 | 100 | 0 | 0.0 | |
12/12/2018 |
3.29
|
3,800 | 3.29 | 3.37 | 3.29 | 3,500 | 0 | 0.0 | |
11/12/2018 |
3.29
|
200 | 3.29 | 3.44 | 3.29 | 0 | 0 | 0 | |
10/12/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
10/12/2018 |
3.29
|
2,200 | 3.37 | 3.52 | 3.29 | 0 | 0 | 0 | |
07/12/2018 |
3.37
|
4,500 | 3.30 | 3.37 | 3.18 | 100 | 0 | 0.0 | |
06/12/2018 |
3.30
|
4,700 | 3.30 | 3.37 | 3.18 | 0 | 0 | 0 | |
05/12/2018 |
3.30
|
14,900 | 3.37 | 3.37 | 3.05 | 0 | 0 | 0 | |
04/12/2018 |
3.37
|
10,000 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
03/12/2018 |
3.37
|
20,200 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 | |
30/11/2018 |
3.37
|
1,600 | 3.37 | 3.37 | 3.37 | 100 | 0 | 0.0 | |
29/11/2018 |
3.37
|
16,100 | 3.24 | 3.49 | 3.30 | 100 | 0 | 0.0 | |
28/11/2018 |
3.24
|
2,351 | 2.98 | 3.24 | 2.98 | 0 | 2 | -0.0 | |
27/11/2018 |
2.98
|
300 | 2.86 | 2.98 | 2.98 | 0 | 200 | -0.0 | |
26/11/2018 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
23/11/2018 |
2.86
|
20 | 2.86 | 2.86 | 2.86 | 20 | 0 | 0 | |
22/11/2018 |
2.86
|
200 | 3.18 | 3.18 | 2.86 | 0 | 0 | 0 | |
21/11/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
20/11/2018 |
3.18
|
20 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
19/11/2018 |
3.18
|
312 | 3.11 | 3.30 | 2.86 | 0 | 0 | 0 | |
16/11/2018 |
3.11
|
100 | 2.86 | 3.11 | 3.11 | 0 | 0 | 0 | |
15/11/2018 |
2.86
|
200 | 3.18 | 3.18 | 2.86 | 0 | 0 | 0 | |
14/11/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
13/11/2018 |
3.18
|
15 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
12/11/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
09/11/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
08/11/2018 |
3.18
|
10 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
07/11/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
06/11/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
05/11/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
02/11/2018 |
3.18
|
300 | 2.98 | 3.18 | 3.18 | 0 | 0 | 0 | |
01/11/2018 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
31/10/2018 |
2.98
|
120 | 2.92 | 2.98 | 2.98 | 0 | 0 | 0 | |
30/10/2018 |
2.92
|
6,981 | 3.24 | 3.24 | 2.92 | 0 | 0 | 0 | |
29/10/2018 |
3.24
|
100 | 3.11 | 3.24 | 3.24 | 100 | 0 | 0.0 | |
26/10/2018 |
3.11
|
50 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
25/10/2018 |
3.11
|
1,600 | 3.11 | 3.18 | 2.86 | 100 | 0 | 0.0 | |
24/10/2018 |
3.11
|
100 | 2.92 | 3.11 | 3.11 | 100 | 0 | 0.0 | |
23/10/2018 |
2.92
|
2,870 | 3.18 | 3.18 | 2.92 | 2,800 | 0 | 0.0 | |
22/10/2018 |
3.18
|
100 | 3.11 | 3.18 | 3.18 | 0 | 0 | 0 | |
19/10/2018 |
3.11
|
100 | 2.92 | 3.11 | 3.11 | 100 | 0 | 0.0 | |
18/10/2018 |
2.92
|
1,222 | 3.18 | 3.18 | 2.92 | 1,200 | 0 | 0.0 | |
17/10/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
16/10/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
15/10/2018 |
3.18
|
208 | 3.18 | 3.18 | 2.98 | 0 | 0 | 0 | |
12/10/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
11/10/2018 |
3.18
|
1,300 | 3.05 | 3.18 | 2.92 | 1,200 | 200 | 0.0 | |
10/10/2018 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
09/10/2018 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
08/10/2018 |
3.05
|
300 | 3.24 | 3.24 | 3.05 | 0 | 0 | 0 | |
05/10/2018 |
3.24
|
9,200 | 3.05 | 3.24 | 2.98 | 100 | 0 | 0.0 | |
04/10/2018 |
3.05
|
200 | 3.24 | 3.24 | 3.05 | 0 | 0 | 0 | |
03/10/2018 |
3.24
|
8,599 | 3.24 | 3.24 | 2.98 | 7,400 | 7,300 | 0.0 | |
02/10/2018 |
3.24
|
200 | 3.11 | 3.24 | 3.24 | 200 | 0 | 0.0 | |
01/10/2018 |
3.11
|
7,000 | 3.18 | 3.18 | 2.92 | 3,400 | 0 | 0.0 | |
28/09/2018 |
3.18
|
200 | 3.24 | 3.24 | 2.98 | 100 | 100 | 0 | |
27/09/2018 |
3.24
|
100 | 3.11 | 3.24 | 3.24 | 100 | 0 | 0.0 | |
26/09/2018 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
25/09/2018 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
24/09/2018 |
3.11
|
800 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
21/09/2018 |
3.11
|
20 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
20/09/2018 |
3.11
|
3,800 | 3.11 | 3.11 | 3.11 | 0 | 2,000 | -0.0 |