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) |
|
19/09/2018 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
18/09/2018 |
2.75
|
300 | 2.85 | 2.85 | 2.66 | 0 | 0 | 0 | |
17/09/2018 |
2.85
|
100 | 2.80 | 2.85 | 2.85 | 0 | 0 | 0 | |
14/09/2018 |
2.80
|
8,600 | 2.75 | 2.80 | 2.75 | 0 | 1,900 | -0.0 | |
13/09/2018 |
2.75
|
171 | 2.71 | 2.75 | 2.75 | 0 | 0 | 0 | |
12/09/2018 |
2.71
|
5,000 | 2.66 | 2.71 | 2.56 | 4,400 | 100 | 0.0 | |
11/09/2018 |
2.66
|
600 | 2.66 | 2.66 | 2.56 | 0 | 0 | 0 | |
10/09/2018 |
2.66
|
9,245 | 2.85 | 2.85 | 2.66 | 8,700 | 0 | 0.1 | |
07/09/2018 |
2.85
|
4,400 | 2.61 | 2.85 | 2.51 | 0 | 0 | 0 | |
06/09/2018 |
2.61
|
8,900 | 2.46 | 2.61 | 2.46 | 3,400 | 0 | 0.0 | |
05/09/2018 |
2.46
|
100 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
04/09/2018 |
2.46
|
100 | 2.42 | 2.46 | 2.46 | 0 | 0 | 0 | |
31/08/2018 |
2.42
|
400 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
30/08/2018 |
2.42
|
245 | 2.37 | 2.42 | 2.32 | 0 | 0 | 0 | |
29/08/2018 |
2.37
|
400 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
28/08/2018 |
2.37
|
4,200 | 2.42 | 2.42 | 2.37 | 0 | 0 | 0 | |
27/08/2018 |
2.42
|
9,450 | 2.37 | 2.51 | 2.37 | 2,000 | 0 | 0.0 | |
24/08/2018 |
2.37
|
9,100 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
23/08/2018 |
2.37
|
700 | 2.42 | 2.42 | 2.37 | 0 | 0 | 0 | |
22/08/2018 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
21/08/2018 |
2.42
|
3,000 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
20/08/2018 |
2.42
|
2,708 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
17/08/2018 |
2.42
|
9,000 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
16/08/2018 |
2.42
|
5,000 | 2.46 | 2.46 | 2.42 | 0 | 0 | 0 | |
15/08/2018 |
2.46
|
10,318 | 2.66 | 2.66 | 2.42 | 0 | 0 | 0 | |
14/08/2018 |
2.66
|
100 | 2.56 | 2.66 | 2.66 | 0 | 0 | 0 | |
13/08/2018 |
2.56
|
100 | 2.51 | 2.56 | 2.56 | 0 | 0 | 0 | |
10/08/2018 |
2.51
|
200 | 2.46 | 2.51 | 2.51 | 0 | 0 | 0 | |
09/08/2018 |
2.46
|
3,718 | 2.46 | 2.46 | 2.42 | 0 | 0 | 0 | |
08/08/2018 |
2.46
|
50 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
07/08/2018 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
06/08/2018 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
03/08/2018 |
2.46
|
3,500 | 2.51 | 2.51 | 2.46 | 0 | 0 | 0 | |
02/08/2018 |
2.51
|
9,600 | 2.51 | 2.56 | 2.51 | 0 | 0 | 0 | |
01/08/2018 |
2.51
|
500 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
31/07/2018 |
2.51
|
100 | 2.46 | 2.51 | 2.51 | 0 | 0 | 0 | |
30/07/2018 |
2.46
|
200 | 2.51 | 2.56 | 2.46 | 0 | 0 | 0 | |
27/07/2018 |
2.51
|
2,750 | 2.51 | 2.51 | 2.46 | 0 | 0 | 0 | |
26/07/2018 |
2.51
|
24,000 | 2.37 | 2.51 | 2.37 | 0 | 0 | 0 | |
25/07/2018 |
2.37
|
1,600 | 2.32 | 2.37 | 2.32 | 0 | 0 | 0 | |
24/07/2018 |
2.32
|
4,200 | 2.27 | 2.32 | 2.27 | 0 | 0 | 0 | |
23/07/2018 |
2.27
|
10,401 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
20/07/2018 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
19/07/2018 |
2.27
|
1,900 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
18/07/2018 |
2.27
|
5,001 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
17/07/2018 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
16/07/2018 |
2.27
|
15 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
13/07/2018 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
12/07/2018 |
2.27
|
65 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
11/07/2018 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
10/07/2018 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
09/07/2018 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
06/07/2018 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
05/07/2018 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
04/07/2018 |
2.27
|
200 | 2.13 | 2.27 | 2.27 | 0 | 0 | 0 | |
03/07/2018 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
02/07/2018 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 | |
29/06/2018 |
2.13
|
133 | 2.22 | 2.22 | 2.13 | 0 | 0 | 0 | |
28/06/2018 |
2.22
|
2,080 | 2.17 | 2.22 | 2.13 | 0 | 0 | 0 | |
27/06/2018 |
2.17
|
5,400 | 2.08 | 2.17 | 2.17 | 0 | 0 | 0 | |
26/06/2018 |
2.08
|
2,400 | 2.13 | 2.13 | 2.08 | 0 | 0 | 0 | |
25/06/2018 |
2.13
|
500 | 2.27 | 2.27 | 2.13 | 0 | 0 | 0 | |
22/06/2018 |
2.27
|
5,033 | 2.22 | 2.27 | 2.03 | 0 | 0 | 0 | |
21/06/2018 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
20/06/2018 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
19/06/2018 |
2.22
|
7,400 | 2.22 | 2.22 | 2.03 | 0 | 0 | 0 | |
18/06/2018 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
15/06/2018 |
2.22
|
36 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
14/06/2018 |
2.22
|
100 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
13/06/2018 |
2.22
|
100 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
12/06/2018 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
11/06/2018 |
2.22
|
4,407 | 2.32 | 2.32 | 2.13 | 0 | 0 | 0 | |
08/06/2018 |
2.32
|
100 | 2.17 | 2.32 | 2.32 | 0 | 0 | 0 | |
07/06/2018 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
06/06/2018 |
2.17
|
30 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
05/06/2018 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
04/06/2018 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
01/06/2018 |
2.17
|
391 | 2.08 | 2.17 | 2.03 | 0 | 0 | 0 | |
31/05/2018 |
2.08
|
200 | 2.17 | 2.17 | 2.08 | 0 | 0 | 0 | |
30/05/2018 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
29/05/2018 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
28/05/2018 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
25/05/2018 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
24/05/2018 |
2.17
|
1,300 | 2.37 | 2.37 | 2.17 | 0 | 0 | 0 | |
23/05/2018 |
2.37
|
448 | 2.17 | 2.37 | 2.17 | 0 | 0 | 0 | |
22/05/2018 |
2.17
|
5,000 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
21/05/2018 |
2.17
|
2,300 | 2.42 | 2.42 | 2.17 | 0 | 0 | 0 | |
18/05/2018 |
2.42
|
0 | 2.17 | 2.42 | 2.42 | 0 | 0 | 0 | |
17/05/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
17/05/2018 |
2.17
|
90 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 | |
16/05/2018 |
2.17
|
2,110 | 2.30 | 2.30 | 2.17 | 0 | 0 | 0 | |
15/05/2018 |
2.30
|
300 | 2.39 | 2.39 | 2.30 | 0 | 0 | 0 | |
14/05/2018 |
2.39
|
4,100 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
11/05/2018 |
2.39
|
5,000 | 2.30 | 2.39 | 2.39 | 0 | 0 | 0 | |
10/05/2018 |
2.30
|
5,900 | 2.44 | 2.44 | 2.30 | 0 | 0 | 0 | |
09/05/2018 |
2.44
|
21 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
08/05/2018 |
2.44
|
30 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
07/05/2018 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
04/05/2018 |
2.44
|
1 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
03/05/2018 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
02/05/2018 |
2.44
|
15,800 | 2.35 | 2.44 | 2.30 | 0 | 0 | 0 |