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) |
-3.70 | -14.98% | 66,097,100 | -99,700 | -2.1 |
20.35
24.70
21
|
2 tháng
(2024-07-22) |
-5.50 | -20.75% | 129,706,800 | -1,174,700 | -31.9 |
20.35
27.50
21
|
3 tháng
(2024-06-24) |
-1.77 | -7.79% | 165,947,800 | -1,291,700 | -33.1 |
20.35
28.10
21
|
6 tháng
(2024-03-25) |
3.72 | 21.52% | 230,190,500 | -1,110,750 | -30.0 |
17.28
28.10
21
|
12 tháng
(2023-09-26) |
9.71 | 85.99% | 363,979,700 | -86,450 | 1.6 |
9.90
28.10
21
|
24 tháng
(2022-10-03) |
11.06 | 111.17% | 538,343,000 | -4,481,919 | -81.4 |
6.25
28.10
21
|
36 tháng
(2021-10-06) |
6.82 | 48.07% | 757,881,500 | -2,668,589 | -38.5 |
6.25
28.10
21
|
60 tháng
(2019-10-17) |
13.88 | 194.80% | 1,110,029,180 | -212,949 | 41.8 |
4.81
28.10
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
2.75
|
259,760 | 2.74 | 2.78 | 2.72 | 1,000 | 0 | 0.0 | |
26/04/2018 |
2.74
|
399,880 | 2.83 | 2.87 | 2.72 | 0 | 15,670 | -0.2 | |
24/04/2018 |
2.83
|
385,230 | 2.83 | 2.85 | 2.80 | 0 | 60,870 | -0.6 | |
23/04/2018 |
2.83
|
366,570 | 2.92 | 2.95 | 2.83 | 0 | 0 | 0 | |
20/04/2018 |
2.92
|
331,160 | 2.82 | 2.94 | 2.82 | 0 | 0 | 0 | |
19/04/2018 |
2.82
|
167,100 | 2.81 | 2.84 | 2.78 | 0 | 0 | 0 | |
18/04/2018 |
2.81
|
106,950 | 2.84 | 2.87 | 2.81 | 0 | 100 | -0.0 | |
17/04/2018 |
2.84
|
268,810 | 2.82 | 2.84 | 2.79 | 0 | 0 | 0 | |
16/04/2018 |
2.82
|
81,780 | 2.75 | 2.83 | 2.75 | 0 | 5,000 | -0.0 | |
13/04/2018 |
2.75
|
281,090 | 2.87 | 2.89 | 2.75 | 10,000 | 810 | 0.1 | |
12/04/2018 |
2.87
|
234,970 | 2.81 | 2.89 | 2.78 | 230 | 0 | 0.0 | |
11/04/2018 |
2.81
|
757,670 | 2.95 | 2.95 | 2.81 | 0 | 0 | 0 | |
10/04/2018 |
2.95
|
662,250 | 3.01 | 3.01 | 2.89 | 1,000 | 1,000 | -0.0 | |
09/04/2018 |
3.01
|
642,100 | 2.99 | 3.09 | 2.99 | 29,500 | 16,280 | 0.1 | |
06/04/2018 |
2.99
|
1,363,210 | 2.80 | 2.99 | 2.83 | 12,560 | 28,980 | -0.2 | |
05/04/2018 |
2.80
|
225,100 | 2.75 | 2.82 | 2.75 | 1,980 | 0 | 0.0 | |
04/04/2018 |
2.75
|
152,480 | 2.69 | 2.77 | 2.72 | 0 | 6,000 | -0.1 | |
03/04/2018 |
2.69
|
298,800 | 2.72 | 2.72 | 2.68 | 0 | 5,000 | -0.0 | |
02/04/2018 |
2.72
|
122,440 | 2.72 | 2.75 | 2.70 | 0 | 2,160 | -0.0 | |
30/03/2018 |
2.72
|
472,430 | 2.71 | 2.72 | 2.69 | 10,000 | 295,080 | -2.7 | |
29/03/2018 |
2.71
|
187,000 | 2.74 | 2.78 | 2.70 | 5,000 | 30,110 | -0.2 | |
28/03/2018 |
2.74
|
167,800 | 2.74 | 2.76 | 2.72 | 0 | 106,810 | -1.0 | |
27/03/2018 |
2.74
|
131,540 | 2.74 | 2.76 | 2.72 | 0 | 0 | 0 | |
26/03/2018 |
2.74
|
177,180 | 2.74 | 2.74 | 2.71 | 3,120 | 41,770 | -0.4 | |
23/03/2018 |
2.74
|
594,960 | 2.81 | 2.81 | 2.64 | 0 | 3,000 | -0.0 | |
22/03/2018 |
2.81
|
171,090 | 2.81 | 2.86 | 2.79 | 0 | 40,430 | -0.4 | |
21/03/2018 |
2.81
|
373,190 | 2.83 | 2.89 | 2.81 | 9,090 | 11,020 | -0.0 | |
20/03/2018 |
2.83
|
344,800 | 2.75 | 2.83 | 2.72 | 3,000 | 0 | 0.0 | |
19/03/2018 |
2.75
|
305,910 | 2.74 | 2.77 | 2.72 | 0 | 20,000 | -0.2 | |
16/03/2018 |
2.74
|
337,390 | 2.73 | 2.77 | 2.72 | 10,000 | 13,410 | -0.0 | |
15/03/2018 |
2.73
|
61,620 | 2.73 | 2.74 | 2.71 | 0 | 0 | 0 | |
14/03/2018 |
2.73
|
233,380 | 2.72 | 2.78 | 2.72 | 0 | 0 | 0 | |
13/03/2018 |
2.72
|
160,270 | 2.70 | 2.73 | 2.70 | 0 | 0 | 0 | |
12/03/2018 |
2.70
|
217,470 | 2.69 | 2.74 | 2.69 | 0 | 0 | 0 | |
09/03/2018 |
2.69
|
159,880 | 2.72 | 2.72 | 2.68 | 0 | 0 | 0 | |
08/03/2018 |
2.72
|
304,000 | 2.71 | 2.72 | 2.68 | 0 | 12,000 | -0.1 | |
07/03/2018 |
2.71
|
183,260 | 2.69 | 2.75 | 2.69 | 10,000 | 2,000 | 0.1 | |
06/03/2018 |
2.69
|
140,310 | 2.72 | 2.72 | 2.69 | 0 | 3,250 | -0.0 | |
05/03/2018 |
2.72
|
121,250 | 2.74 | 2.80 | 2.72 | 0 | 0 | 0 | |
02/03/2018 |
2.74
|
75,070 | 2.76 | 2.76 | 2.69 | 0 | 200 | -0.0 | |
01/03/2018 |
2.76
|
154,170 | 2.71 | 2.76 | 2.71 | 60,000 | 1,840 | 0.6 | |
28/02/2018 |
2.71
|
132,740 | 2.74 | 2.77 | 2.70 | 0 | 0 | 0 | |
27/02/2018 |
2.74
|
671,360 | 2.74 | 2.77 | 2.72 | 363,530 | 0 | 3.5 | |
26/02/2018 |
2.74
|
413,580 | 2.77 | 2.78 | 2.74 | 77,050 | 0 | 0.7 | |
23/02/2018 |
2.77
|
116,500 | 2.72 | 2.77 | 2.69 | 22,950 | 0 | 0.2 | |
22/02/2018 |
2.72
|
163,110 | 2.72 | 2.73 | 2.68 | 13,100 | 0 | 0.1 | |
21/02/2018 |
2.72
|
659,720 | 2.68 | 2.74 | 2.67 | 167,430 | 0 | 1.6 | |
13/02/2018 |
2.68
|
219,430 | 2.69 | 2.69 | 2.64 | 10,000 | 0 | 0.1 | |
12/02/2018 |
2.69
|
515,020 | 2.54 | 2.69 | 2.54 | 96,750 | 0 | 0.9 | |
09/02/2018 |
2.54
|
384,900 | 2.54 | 2.60 | 2.46 | 13,350 | 610 | 0.1 | |
08/02/2018 |
2.54
|
166,520 | 2.58 | 2.61 | 2.53 | 0 | 0 | 0 | |
07/02/2018 |
2.58
|
636,480 | 2.58 | 2.65 | 2.58 | 13,750 | 5,000 | 0.1 | |
06/02/2018 |
2.58
|
1,619,770 | 2.65 | 2.65 | 2.47 | 6,000 | 420 | 0.0 | |
05/02/2018 |
2.65
|
980,890 | 2.85 | 2.85 | 2.65 | 2,000 | 200 | 0.0 | |
02/02/2018 |
2.85
|
292,290 | 2.85 | 2.85 | 2.81 | 0 | 0 | 0 | |
01/02/2018 |
2.85
|
755,900 | 2.89 | 2.89 | 2.85 | 3,000 | 0 | 0.0 | |
31/01/2018 |
2.89
|
304,590 | 2.91 | 2.94 | 2.87 | 0 | 0 | 0 | |
30/01/2018 |
2.91
|
1,073,090 | 2.87 | 2.92 | 2.84 | 200 | 2,000 | -0.0 | |
29/01/2018 |
2.87
|
536,450 | 2.88 | 2.92 | 2.86 | 6,000 | 12,000 | -0.1 | |
26/01/2018 |
2.88
|
290,010 | 2.95 | 2.97 | 2.87 | 10,000 | 0 | 0.1 | |
25/01/2018 |
2.95
|
1,523,840 | 2.92 | 2.95 | 2.85 | 318,140 | 11,680 | 3.1 | |
22/01/2018 |
2.92
|
513,290 | 3.01 | 3.01 | 2.89 | 20,000 | 0 | 0.2 | |
19/01/2018 |
3.01
|
421,290 | 3.04 | 3.09 | 2.99 | 830 | 0 | 0.0 | |
18/01/2018 |
3.04
|
576,910 | 2.97 | 3.09 | 2.97 | 21,460 | 10,800 | 0.1 | |
17/01/2018 |
2.97
|
1,159,500 | 2.89 | 3.09 | 2.88 | 12,540 | 2,000 | 0.1 | |
16/01/2018 |
2.89
|
475,460 | 2.92 | 2.94 | 2.89 | 3,300 | 5,400 | -0.0 | |
15/01/2018 |
2.92
|
383,940 | 2.87 | 2.94 | 2.87 | 0 | 5,640 | -0.1 | |
12/01/2018 |
2.87
|
434,470 | 2.86 | 2.95 | 2.85 | 10,000 | 9,900 | 0.0 | |
11/01/2018 |
2.86
|
457,500 | 2.92 | 2.92 | 2.85 | 0 | 4,000 | -0.0 | |
10/01/2018 |
2.92
|
658,610 | 2.97 | 2.97 | 2.87 | 17,020 | 2,000 | 0.2 | |
09/01/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/01/2018 |
2.97
|
448,770 | 3.01 | 3.04 | 2.94 | 11,800 | 1,000 | 0.1 | |
08/01/2018 |
3.01
|
1,354,630 | 2.88 | 3.02 | 2.88 | 193,940 | 0 | 2.2 | |
05/01/2018 |
2.88
|
493,920 | 2.90 | 2.92 | 2.85 | 84,000 | 2,000 | 0.9 | |
04/01/2018 |
2.90
|
522,070 | 2.88 | 2.92 | 2.86 | 3,280 | 400 | 0.0 | |
03/01/2018 |
2.88
|
737,130 | 2.93 | 2.94 | 2.86 | 25,070 | 8,000 | 0.2 | |
02/01/2018 |
2.93
|
692,170 | 2.85 | 2.94 | 2.85 | 2,500 | 0 | 0.0 | |
29/12/2017 |
2.85
|
437,310 | 2.83 | 2.88 | 2.83 | 2,800 | 0 | 0.0 | |
28/12/2017 |
2.83
|
435,980 | 2.80 | 2.85 | 2.80 | 1,840 | 81,880 | -0.9 | |
27/12/2017 |
2.80
|
1,641,610 | 2.75 | 2.86 | 2.79 | 9,100 | 30,200 | -0.2 | |
26/12/2017 |
2.75
|
423,670 | 2.73 | 2.77 | 2.73 | 84,190 | 0 | 0.8 | |
25/12/2017 |
2.73
|
730,700 | 2.64 | 2.75 | 2.69 | 7,880 | 0 | 0.1 | |
22/12/2017 |
2.64
|
376,820 | 2.64 | 2.68 | 2.63 | 23,370 | 0 | 0.2 | |
21/12/2017 |
2.64
|
339,300 | 2.69 | 2.71 | 2.64 | 2,000 | 3,040 | -0.0 | |
20/12/2017 |
2.69
|
352,880 | 2.66 | 2.71 | 2.66 | 0 | 0 | 0 | |
19/12/2017 |
2.66
|
157,360 | 2.72 | 2.73 | 2.66 | 5,000 | 0 | 0.1 | |
18/12/2017 |
2.72
|
640,090 | 2.67 | 2.75 | 2.66 | 0 | 3,000 | -0.0 | |
15/12/2017 |
2.67
|
299,440 | 2.71 | 2.72 | 2.64 | 0 | 0 | 0 | |
14/12/2017 |
2.71
|
276,310 | 2.62 | 2.73 | 2.62 | 800 | 0 | 0.0 | |
13/12/2017 |
2.62
|
146,100 | 2.67 | 2.71 | 2.62 | 500 | 0 | 0.0 | |
12/12/2017 |
2.67
|
664,640 | 2.61 | 2.72 | 2.59 | 104,370 | 4,200 | 1.0 | |
11/12/2017 |
2.61
|
464,230 | 2.67 | 2.68 | 2.59 | 4,000 | 0 | 0.0 | |
08/12/2017 |
2.67
|
176,490 | 2.66 | 2.71 | 2.63 | 7,000 | 0 | 0.1 | |
07/12/2017 |
2.66
|
215,280 | 2.64 | 2.69 | 2.63 | 0 | 0 | 0 | |
06/12/2017 |
2.64
|
725,510 | 2.72 | 2.72 | 2.59 | 8,070 | 0 | 0.1 | |
05/12/2017 |
2.72
|
665,310 | 2.83 | 2.85 | 2.72 | 20,200 | 0 | 0.2 | |
04/12/2017 |
2.83
|
643,050 | 2.80 | 2.86 | 2.77 | 17,330 | 0 | 0.2 | |
01/12/2017 |
2.80
|
926,890 | 2.69 | 2.83 | 2.69 | 650 | 0 | 0.0 | |
30/11/2017 |
2.69
|
1,043,190 | 2.64 | 2.75 | 2.64 | 4,000 | 3,000 | 0.0 | |
29/11/2017 |
2.64
|
282,240 | 2.66 | 2.69 | 2.64 | 6,000 | 0 | 0.1 | |
28/11/2017 |
2.66
|
378,450 | 2.66 | 2.72 | 2.64 | 0 | 0 | 0 |