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) |
-0.10 | -3.23% | 168,600 | 0 | 0 |
2.90
3.20
3
|
2 tháng
(2024-07-22) |
-0.30 | -9.09% | 720,900 | 0 | 0 |
2.90
3.30
3
|
3 tháng
(2024-06-21) |
-0.60 | -16.67% | 1,340,600 | 0 | 0 |
2.90
3.60
3
|
6 tháng
(2024-03-25) |
-1 | -25% | 3,485,196 | 0 | 0 |
2.90
4
3
|
12 tháng
(2023-09-25) |
-1.80 | -37.50% | 8,701,523 | 0 | 0 |
2.90
4.90
3
|
24 tháng
(2022-09-30) |
-1.90 | -38.78% | 33,684,025 | 0 | 0 |
2.60
6.30
3
|
36 tháng
(2021-10-05) |
-11.90 | -79.87% | 44,833,888 | 0 | 0 |
2.60
21.80
3
|
60 tháng
(2019-10-16) |
-1.50 | -33.33% | 53,144,361 | -152,090 | -0.5 |
2.60
27.20
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 | |
14/09/2018 |
4
|
0 | 3.80 | 4 | 4 | 0 | 0 | 0 | |
13/09/2018 |
3.80
|
2,310 | 4.10 | 4.20 | 3.80 | 0 | 0 | 0 | |
12/09/2018 |
4.10
|
6,510 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 | |
11/09/2018 |
3.90
|
300 | 3.50 | 3.90 | 3.90 | 0 | 0 | 0 | |
10/09/2018 |
3.50
|
1,390 | 4 | 4 | 3.50 | 0 | 0 | 0 | |
07/09/2018 |
4
|
100 | 3.80 | 4 | 4 | 0 | 0 | 0 | |
06/09/2018 |
3.80
|
5,000 | 4 | 4 | 3.80 | 0 | 0 | 0 | |
05/09/2018 |
4
|
0 | 4.10 | 4 | 4 | 0 | 0 | 0 | |
04/09/2018 |
4.10
|
350 | 3.90 | 4.10 | 4 | 0 | 0 | 0 | |
31/08/2018 |
3.90
|
300 | 4 | 4 | 3.90 | 0 | 0 | 0 | |
30/08/2018 |
4
|
9,825 | 4 | 4 | 3.80 | 0 | 0 | 0 | |
29/08/2018 |
4
|
1,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 | |
28/08/2018 |
4.10
|
12,029 | 4.10 | 4.30 | 3.70 | 4,400 | 0 | 0.0 | |
27/08/2018 |
4.10
|
4,700 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 | |
24/08/2018 |
4.20
|
664 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 | |
23/08/2018 |
4.40
|
5,722 | 4.60 | 4.60 | 4 | 0 | 0 | 0 | |
22/08/2018 |
4.60
|
4,500 | 4.50 | 4.60 | 3.70 | 0 | 0 | 0 | |
21/08/2018 |
4.50
|
32,110 | 4.70 | 5.10 | 4 | 17,600 | 0 | 0.1 | |
20/08/2018 |
4.70
|
11,430 | 5.40 | 5.40 | 4.70 | 0 | 0 | 0 | |
17/08/2018 |
5.40
|
3,500 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 | |
16/08/2018 |
5.70
|
13,900 | 5.60 | 5.80 | 5.10 | 0 | 0 | 0 | |
15/08/2018 |
5.60
|
10,810 | 6.90 | 7.40 | 5.60 | 0 | 0 | 0 | |
14/08/2018 |
6.90
|
38,660 | 6.20 | 7 | 6 | 0 | 0 | 0 | |
13/08/2018 |
6.20
|
16,890 | 5.40 | 6.20 | 6 | 0 | 0 | 0 | |
10/08/2018 |
5.40
|
25,465 | 4.70 | 5.40 | 5.30 | 0 | 0 | 0 | |
09/08/2018 |
4.70
|
13,500 | 4.20 | 4.70 | 4.50 | 0 | 0 | 0 | |
08/08/2018 |
4.20
|
25,740 | 3.80 | 4.20 | 4 | 0 | 0 | 0 | |
07/08/2018 |
3.80
|
10,750 | 3.40 | 3.80 | 3.40 | 0 | 0 | 0 | |
06/08/2018 |
3.40
|
1,010 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
03/08/2018 |
3.40
|
5,050 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 | |
02/08/2018 |
3.30
|
20 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
01/08/2018 |
3.30
|
3,246 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 | |
31/07/2018 |
3.50
|
8,600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
30/07/2018 |
3.50
|
6,480 | 3.20 | 3.50 | 3.30 | 0 | 0 | 0 | |
27/07/2018 |
3.20
|
1,080 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
26/07/2018 |
3.20
|
5,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
25/07/2018 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
24/07/2018 |
3.20
|
0 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 | |
23/07/2018 |
3.10
|
5,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 | |
20/07/2018 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
19/07/2018 |
3.20
|
800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 | |
18/07/2018 |
3.40
|
5,000 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 | |
17/07/2018 |
3.30
|
5,000 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 | |
16/07/2018 |
3.20
|
5,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
13/07/2018 |
3.20
|
4,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 | |
12/07/2018 |
3.30
|
300 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
11/07/2018 |
3.30
|
8,000 | 3.10 | 3.40 | 3.30 | 0 | 0 | 0 | |
10/07/2018 |
3.10
|
4,600 | 3.10 | 3.40 | 3 | 0 | 0 | 0 | |
09/07/2018 |
3.10
|
6,100 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 | |
06/07/2018 |
3.10
|
5,000 | 3.30 | 3.30 | 2.90 | 0 | 0 | 0 | |
05/07/2018 |
3.30
|
2,600 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
04/07/2018 |
3.30
|
310 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 | |
03/07/2018 |
3.20
|
1,300 | 3.10 | 3.20 | 3 | 0 | 0 | 0 | |
02/07/2018 |
3.10
|
2,000 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 | |
29/06/2018 |
3.30
|
110 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 | |
28/06/2018 |
3.10
|
2,100 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 | |
27/06/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
26/06/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
25/06/2018 |
3.40
|
28 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
22/06/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
21/06/2018 |
3.40
|
2,002 | 3 | 3.40 | 3.40 | 0 | 0 | 0 | |
20/06/2018 |
3
|
1,402 | 3.20 | 3.20 | 3 | 0 | 0 | 0 | |
19/06/2018 |
3.20
|
12,300 | 3 | 3.20 | 2.60 | 0 | 0 | 0 | |
18/06/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 | |
15/06/2018 |
3
|
3,100 | 3.30 | 3.30 | 3 | 0 | 0 | 0 | |
14/06/2018 |
3.30
|
2,210 | 2.90 | 3.30 | 3 | 0 | 0 | 0 | |
13/06/2018 |
2.90
|
8,301 | 3.20 | 3.20 | 2.80 | 0 | 0 | 0 | |
12/06/2018 |
3.20
|
530 | 3.80 | 3.80 | 3.20 | 0 | 0 | 0 | |
11/06/2018 |
3.80
|
4,012 | 3.40 | 3.80 | 3 | 0 | 0 | 0 | |
08/06/2018 |
3.40
|
18,151 | 3 | 3.40 | 3.20 | 0 | 0 | 0 | |
07/06/2018 |
3
|
400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 | |
06/06/2018 |
3.20
|
6,820 | 3 | 3.20 | 2.70 | 0 | 0 | 0 | |
05/06/2018 |
3
|
900 | 3.50 | 3.50 | 3 | 0 | 0 | 0 | |
04/06/2018 |
3.50
|
273 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 | |
01/06/2018 |
3.20
|
16,159 | 2.80 | 3.20 | 3 | 0 | 0 | 0 | |
31/05/2018 |
2.80
|
0 | 3.20 | 2.80 | 2.80 | 0 | 0 | 0 | |
30/05/2018 |
3.20
|
3,500 | 2.80 | 3.20 | 2.50 | 0 | 0 | 0 | |
29/05/2018 |
2.80
|
500 | 2.50 | 2.80 | 2.80 | 0 | 0 | 0 | |
28/05/2018 |
2.50
|
3,038 | 2.90 | 2.90 | 2.50 | 0 | 0 | 0 | |
25/05/2018 |
2.90
|
2,000 | 2.60 | 2.90 | 2.90 | 0 | 0 | 0 | |
24/05/2018 |
2.60
|
4,000 | 3.10 | 3.10 | 2.60 | 0 | 0 | 0 | |
23/05/2018 |
3.10
|
8,000 | 2.80 | 3.10 | 2.90 | 0 | 0 | 0 | |
22/05/2018 |
2.80
|
3,830 | 3 | 3 | 2.60 | 0 | 0 | 0 | |
21/05/2018 |
3
|
29,608 | 2.90 | 3 | 3 | 0 | 0 | 0 | |
18/05/2018 |
2.90
|
4,700 | 3.40 | 3.40 | 2.90 | 0 | 0 | 0 | |
17/05/2018 |
3.40
|
1,000 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 | |
16/05/2018 |
3.10
|
700 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
15/05/2018 |
3.10
|
1,474 | 2.80 | 3.10 | 2.40 | 0 | 0 | 0 | |
14/05/2018 |
2.80
|
2,600 | 2.60 | 2.80 | 2.50 | 0 | 0 | 0 | |
11/05/2018 |
2.60
|
1,400 | 2.30 | 2.60 | 2.30 | 0 | 0 | 0 | |
10/05/2018 |
2.30
|
1,280 | 2.60 | 2.90 | 2.30 | 0 | 0 | 0 | |
09/05/2018: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
09/05/2018 |
2.60
|
3,948 | 2.30 | 2.60 | 2.60 | 0 | 0 | 0 | |
08/05/2018 |
2.30
|
2,249 | 2.65 | 2.65 | 2.30 | 0 | 0 | 0 | |
07/05/2018 |
2.65
|
87 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
04/05/2018 |
2.65
|
6,760 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
03/05/2018 |
2.65
|
2,700 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
02/05/2018 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
27/04/2018 |
2.65
|
3,600 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 | |
26/04/2018 |
2.65
|
7,100 | 2.74 | 2.74 | 2.39 | 0 | 0 | 0 |