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 | 2.56% | 2,040,600 | 0 | 0 |
3.70
5.50
4
|
2 tháng
(2024-07-22) |
0.10 | 2.56% | 2,650,700 | 0 | 0 |
3.60
5.50
4
|
3 tháng
(2024-06-21) |
0.10 | 2.56% | 2,905,200 | 0 | 0 |
3.60
5.50
4
|
6 tháng
(2024-03-25) |
-0.10 | -2.44% | 3,491,100 | 0 | 0 |
3.60
5.50
4
|
12 tháng
(2023-09-25) |
-0.98 | -19.66% | 7,062,600 | 0 | 0 |
3.60
5.50
4
|
24 tháng
(2022-09-30) |
0.39 | 10.74% | 11,010,985 | -100 | -0.0 |
2.34
5.76
4
|
36 tháng
(2021-10-05) |
-3.07 | -43.39% | 20,969,172 | 138,100 | 1.3 |
2.34
9.76
4
|
60 tháng
(2019-10-16) |
1.34 | 50.10% | 27,580,105 | 149,700 | 1.3 |
2.11
9.76
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2017 |
2.72
|
100 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
22/11/2017 |
2.72
|
18,000 | 2.63 | 2.72 | 2.63 | 0 | 0 | 0 | |
21/11/2017 |
2.63
|
16,700 | 2.72 | 2.72 | 2.63 | 0 | 0 | 0 | |
20/11/2017 |
2.72
|
29,200 | 2.81 | 2.81 | 2.63 | 0 | 0 | 0 | |
17/11/2017 |
2.81
|
900 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
16/11/2017 |
2.81
|
100 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
15/11/2017 |
2.81
|
700 | 2.72 | 2.81 | 2.72 | 0 | 0 | 0 | |
14/11/2017 |
2.72
|
12,500 | 2.72 | 2.81 | 2.72 | 0 | 0 | 0 | |
13/11/2017 |
2.72
|
2,800 | 2.72 | 2.81 | 2.72 | 0 | 0 | 0 | |
10/11/2017 |
2.72
|
1,900 | 2.72 | 2.72 | 2.63 | 0 | 0 | 0 | |
09/11/2017 |
2.72
|
3,700 | 2.81 | 2.81 | 2.72 | 0 | 0 | 0 | |
08/11/2017 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
07/11/2017 |
2.81
|
700 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
06/11/2017 |
2.81
|
4,500 | 2.81 | 2.81 | 2.63 | 0 | 0 | 0 | |
03/11/2017 |
2.81
|
20,700 | 2.90 | 2.90 | 2.63 | 0 | 0 | 0 | |
02/11/2017 |
2.90
|
7,500 | 2.90 | 2.99 | 2.81 | 0 | 0 | 0 | |
01/11/2017 |
2.90
|
1,200 | 2.81 | 2.90 | 2.81 | 0 | 0 | 0 | |
31/10/2017 |
2.81
|
17,000 | 2.99 | 2.99 | 2.63 | 0 | 0 | 0 | |
30/10/2017 |
2.99
|
3,900 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
27/10/2017 |
2.99
|
4,100 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 | |
26/10/2017 |
2.99
|
3,000 | 2.90 | 2.99 | 2.90 | 0 | 0 | 0 | |
25/10/2017 |
2.90
|
38,900 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 | |
24/10/2017 |
2.99
|
1,800 | 2.90 | 2.99 | 2.99 | 0 | 0 | 0 | |
23/10/2017 |
2.90
|
7,960 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 | |
20/10/2017 |
2.99
|
87,700 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
19/10/2017 |
2.99
|
7,400 | 2.99 | 3.16 | 2.99 | 0 | 0 | 0 | |
18/10/2017 |
2.99
|
2,200 | 3.16 | 3.16 | 2.99 | 0 | 0 | 0 | |
17/10/2017 |
3.16
|
2,650 | 3.07 | 3.16 | 3.07 | 0 | 0 | 0 | |
16/10/2017 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
13/10/2017 |
3.07
|
1,200 | 3.16 | 3.16 | 2.99 | 0 | 0 | 0 | |
12/10/2017 |
3.16
|
10,700 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 | |
11/10/2017 |
3.16
|
100 | 3.07 | 3.16 | 3.16 | 0 | 0 | 0 | |
10/10/2017 |
3.07
|
22,800 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
09/10/2017 |
3.07
|
11,100 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 | |
06/10/2017 |
3.16
|
100 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
05/10/2017 |
3.16
|
4,300 | 3.07 | 3.16 | 3.07 | 0 | 0 | 0 | |
04/10/2017 |
3.07
|
1,700 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
03/10/2017 |
3.07
|
47,000 | 3.07 | 3.16 | 3.07 | 0 | 0 | 0 | |
02/10/2017 |
3.07
|
11,200 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
29/09/2017 |
3.07
|
7,050 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
28/09/2017 |
3.07
|
26,400 | 3.07 | 3.16 | 3.07 | 0 | 0 | 0 | |
27/09/2017: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
27/09/2017 |
3.07
|
50,200 | 3.07 | 3.16 | 3.07 | 0 | 0 | 0 | |
26/09/2017 |
3.07
|
17,000 | 2.99 | 3.07 | 2.99 | 0 | 0 | 0 | |
25/09/2017 |
2.99
|
92,850 | 3.07 | 3.07 | 2.90 | 0 | 0 | 0 | |
22/09/2017 |
3.07
|
7,800 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
21/09/2017 |
3.07
|
11,800 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 | |
20/09/2017 |
3.16
|
14,001 | 2.99 | 3.16 | 2.99 | 0 | 0 | 0 | |
19/09/2017 |
2.99
|
22,700 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
18/09/2017 |
2.99
|
40,900 | 3.07 | 3.07 | 2.90 | 0 | 0 | 0 | |
15/09/2017 |
3.07
|
1,600 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
14/09/2017 |
3.07
|
2,200 | 2.99 | 3.07 | 2.99 | 0 | 0 | 0 | |
13/09/2017 |
2.99
|
2,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
12/09/2017 |
2.99
|
41,764 | 3.07 | 3.07 | 2.90 | 0 | 0 | 0 | |
11/09/2017 |
3.07
|
14,300 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
08/09/2017 |
3.07
|
100 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
07/09/2017 |
3.07
|
42,500 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
06/09/2017 |
3.07
|
20,900 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
05/09/2017 |
3.07
|
3,600 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
01/09/2017 |
3.07
|
9,600 | 3.16 | 3.16 | 2.99 | 0 | 0 | 0 | |
31/08/2017 |
3.16
|
72,100 | 2.99 | 3.33 | 3.07 | 0 | 0 | 0 | |
30/08/2017 |
2.99
|
17,500 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
29/08/2017 |
2.99
|
23,300 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
28/08/2017 |
3.07
|
10,900 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
25/08/2017 |
3.07
|
600 | 2.99 | 3.07 | 2.99 | 0 | 0 | 0 | |
24/08/2017 |
2.99
|
2,200 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
23/08/2017 |
2.99
|
7,200 | 2.99 | 3.07 | 2.99 | 0 | 0 | 0 | |
22/08/2017 |
2.99
|
40,800 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
21/08/2017 |
3.07
|
10,100 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
18/08/2017 |
3.07
|
5,500 | 2.99 | 3.07 | 2.99 | 0 | 0 | 0 | |
17/08/2017 |
2.99
|
24,900 | 2.99 | 3.07 | 2.99 | 0 | 0 | 0 | |
16/08/2017 |
2.99
|
60,400 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
15/08/2017 |
3.07
|
8,900 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
14/08/2017 |
3.07
|
28,800 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
11/08/2017 |
3.07
|
6,800 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
10/08/2017 |
3.07
|
10,200 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
09/08/2017 |
3.07
|
90,100 | 3.16 | 3.16 | 2.99 | 0 | 0 | 0 | |
08/08/2017 |
3.16
|
21,400 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
07/08/2017 |
3.16
|
27,300 | 3.07 | 3.24 | 3.07 | 0 | 0 | 0 | |
04/08/2017 |
3.07
|
95,000 | 3.07 | 3.16 | 2.99 | 0 | 0 | 0 | |
03/08/2017 |
3.07
|
32,100 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
02/08/2017 |
3.07
|
7,005 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
01/08/2017 |
3.07
|
11,600 | 3.16 | 3.16 | 2.99 | 0 | 0 | 0 | |
31/07/2017 |
3.16
|
16,800 | 3.07 | 3.16 | 2.99 | 0 | 0 | 0 | |
28/07/2017 |
3.07
|
27,510 | 3.16 | 3.16 | 2.99 | 0 | 0 | 0 | |
27/07/2017 |
3.16
|
10,900 | 3.24 | 3.24 | 3.07 | 0 | 0 | 0 | |
26/07/2017 |
3.24
|
65,300 | 3.33 | 3.33 | 2.99 | 0 | 0 | 0 | |
25/07/2017 |
3.33
|
4,000 | 3.59 | 3.59 | 3.33 | 0 | 0 | 0 | |
24/07/2017 |
3.59
|
10,437 | 3.50 | 3.93 | 3.50 | 0 | 0 | 0 | |
21/07/2017 |
3.50
|
223,500 | 2.99 | 3.50 | 2.99 | 0 | 0 | 0 | |
20/07/2017 |
2.99
|
7,600 | 2.99 | 3.07 | 2.99 | 0 | 0 | 0 | |
19/07/2017 |
2.99
|
6,200 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
18/07/2017 |
2.99
|
18,069 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
17/07/2017 |
2.99
|
15,800 | 2.99 | 2.99 | 2.99 | 2,000 | 0 | 0.0 | |
14/07/2017 |
2.99
|
28,500 | 3.07 | 3.07 | 2.99 | 3,000 | 0 | 0.0 | |
13/07/2017 |
3.07
|
6,200 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
12/07/2017 |
3.07
|
0 | 3.16 | 3.07 | 3.07 | 0 | 0 | 0 | |
11/07/2017 |
3.16
|
19,500 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 | |
10/07/2017 |
3.16
|
400 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
07/07/2017 |
3.16
|
4,055 | 3.07 | 3.16 | 3.16 | 0 | 0 | 0 | |
06/07/2017 |
3.07
|
25,500 | 3.07 | 3.24 | 3.07 | 0 | 0 | 0 |