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) |
-0.03 | -0.88% | 443,700 | 500 | 0.0 |
3.26
3.40
3.37
|
2 tháng
(2024-07-22) |
-0.42 | -11.08% | 1,194,900 | -9,200 | -0.0 |
3.23
3.79
3.37
|
3 tháng
(2024-06-21) |
-0.73 | -17.80% | 1,927,900 | 16,356 | 0.1 |
3.23
4.10
3.37
|
6 tháng
(2024-03-25) |
-1.19 | -26.10% | 5,501,300 | 22,146 | 0.1 |
3.23
4.56
3.37
|
12 tháng
(2023-09-25) |
-2.44 | -42% | 16,811,700 | 42,046 | 0.2 |
3.23
5.81
3.37
|
24 tháng
(2022-09-30) |
-1.53 | -31.22% | 61,501,200 | 373,855 | 4.9 |
3
6.60
3.37
|
36 tháng
(2021-10-05) |
-2.89 | -46.20% | 184,726,800 | 413,855 | 3.2 |
3
12.58
3.37
|
60 tháng
(2019-10-16) |
-1.93 | -36.47% | 206,007,350 | 196,715 | 1.9 |
3
12.58
3.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2016 |
3.05
|
224,300 | 2.98 | 3.16 | 2.93 | 110,990 | 37,220 | 0.4 | |
16/09/2016 |
2.98
|
52,840 | 3.00 | 3.04 | 2.93 | 0 | 0 | 0 | |
15/09/2016 |
3.00
|
233,790 | 2.99 | 3.11 | 2.99 | 21,300 | 31,570 | -0.0 | |
14/09/2016 |
2.99
|
437,800 | 2.80 | 3.00 | 2.85 | 166,700 | 32,300 | 0.6 | |
13/09/2016 |
2.80
|
100,830 | 2.80 | 2.87 | 2.76 | 65,040 | 0 | 0.3 | |
12/09/2016 |
2.80
|
175,220 | 2.80 | 2.93 | 2.73 | 35,160 | 0 | 0.2 | |
09/09/2016 |
2.80
|
115,790 | 2.80 | 2.80 | 2.74 | 23,000 | 0 | 0.1 | |
08/09/2016 |
2.80
|
40,400 | 2.74 | 2.80 | 2.68 | 0 | 0 | 0 | |
07/09/2016 |
2.74
|
75,080 | 2.68 | 2.74 | 2.68 | 0 | 0 | 0 | |
06/09/2016 |
2.68
|
96,150 | 2.80 | 2.80 | 2.68 | 0 | 0 | 0 | |
05/09/2016 |
2.80
|
77,910 | 2.74 | 2.80 | 2.68 | 0 | 0 | 0 | |
01/09/2016 |
2.74
|
40,860 | 2.74 | 2.74 | 2.68 | 0 | 0 | 0 | |
31/08/2016 |
2.74
|
88,570 | 2.68 | 2.80 | 2.68 | 20,000 | 0 | 0.1 | |
30/08/2016 |
2.68
|
56,100 | 2.68 | 2.68 | 2.62 | 530 | 0 | 0.0 | |
29/08/2016 |
2.68
|
49,560 | 2.74 | 2.74 | 2.68 | 2,000 | 0 | 0.0 | |
26/08/2016 |
2.74
|
17,970 | 2.74 | 2.80 | 2.74 | 0 | 0 | 0 | |
25/08/2016 |
2.74
|
47,700 | 2.74 | 2.74 | 2.68 | 0 | 0 | 0 | |
24/08/2016 |
2.74
|
23,860 | 2.80 | 2.80 | 2.74 | 0 | 0 | 0 | |
23/08/2016 |
2.80
|
21,340 | 2.80 | 2.80 | 2.74 | 0 | 0 | 0 | |
22/08/2016 |
2.80
|
183,600 | 2.74 | 2.87 | 2.74 | 0 | 0 | 0 | |
19/08/2016 |
2.74
|
26,930 | 2.74 | 2.80 | 2.74 | 0 | 0 | 0 | |
18/08/2016 |
2.74
|
113,640 | 2.74 | 2.87 | 2.74 | 0 | 0 | 0 | |
17/08/2016 |
2.74
|
103,370 | 2.80 | 2.80 | 2.68 | 0 | 0 | 0 | |
16/08/2016 |
2.80
|
157,190 | 2.74 | 2.80 | 2.74 | 10,000 | 0 | 0.0 | |
15/08/2016 |
2.74
|
24,640 | 2.74 | 2.80 | 2.68 | 0 | 0 | 0 | |
12/08/2016 |
2.74
|
70,330 | 2.80 | 2.80 | 2.68 | 0 | 0 | 0 | |
11/08/2016 |
2.80
|
90,280 | 2.80 | 2.80 | 2.74 | 0 | 0 | 0 | |
10/08/2016 |
2.80
|
338,310 | 2.68 | 2.87 | 2.62 | 500 | 0 | 0.0 | |
09/08/2016 |
2.68
|
72,950 | 2.62 | 2.68 | 2.56 | 0 | 0 | 0 | |
08/08/2016 |
2.62
|
21,140 | 2.56 | 2.62 | 2.62 | 0 | 0 | 0 | |
05/08/2016 |
2.56
|
148,170 | 2.62 | 2.62 | 2.56 | 0 | 0 | 0 | |
04/08/2016 |
2.62
|
184,090 | 2.80 | 2.80 | 2.62 | 0 | 0 | 0 | |
03/08/2016 |
2.80
|
15,380 | 2.87 | 2.87 | 2.74 | 0 | 0 | 0 | |
02/08/2016 |
2.87
|
121,000 | 2.80 | 2.87 | 2.68 | 0 | 0 | 0 | |
01/08/2016 |
2.80
|
29,380 | 2.93 | 2.93 | 2.80 | 0 | 0 | 0 | |
29/07/2016 |
2.93
|
43,260 | 2.93 | 2.93 | 2.87 | 0 | 0 | 0 | |
28/07/2016 |
2.93
|
28,790 | 2.87 | 2.93 | 2.87 | 0 | 0 | 0 | |
27/07/2016 |
2.87
|
49,980 | 2.93 | 2.93 | 2.87 | 0 | 0 | 0 | |
26/07/2016 |
2.93
|
117,380 | 2.93 | 2.93 | 2.80 | 0 | 0 | 0 | |
25/07/2016 |
2.93
|
108,120 | 2.93 | 2.93 | 2.87 | 0 | 0 | 0 | |
22/07/2016 |
2.93
|
186,080 | 2.99 | 2.99 | 2.87 | 0 | 0 | 0 | |
21/07/2016 |
2.99
|
327,290 | 2.99 | 3.11 | 2.93 | 0 | 0 | 0 | |
20/07/2016 |
2.99
|
91,010 | 3.05 | 3.05 | 2.93 | 0 | 0 | 0 | |
19/07/2016 |
3.05
|
201,190 | 2.99 | 3.05 | 2.99 | 0 | 0 | 0 | |
18/07/2016 |
2.99
|
140,010 | 2.99 | 3.11 | 2.99 | 0 | 0 | 0 | |
15/07/2016 |
2.99
|
71,750 | 3.05 | 3.05 | 2.99 | 0 | 0 | 0 | |
14/07/2016 |
3.05
|
277,950 | 3.11 | 3.11 | 2.99 | 0 | 0 | 0 | |
13/07/2016 |
3.11
|
298,860 | 3.05 | 3.17 | 3.05 | 0 | 0 | 0 | |
12/07/2016 |
3.05
|
601,220 | 3.17 | 3.17 | 2.99 | 0 | 0 | 0 | |
11/07/2016 |
3.17
|
571,370 | 3.05 | 3.23 | 3.05 | 0 | 1,500 | -0.0 | |
08/07/2016 |
3.05
|
200,730 | 2.99 | 3.05 | 2.93 | 0 | 0 | 0 | |
07/07/2016 |
2.99
|
346,760 | 3.05 | 3.11 | 2.99 | 0 | 0 | 0 | |
06/07/2016 |
3.05
|
214,620 | 2.99 | 3.11 | 2.93 | 0 | 0 | 0 | |
05/07/2016 |
2.99
|
244,890 | 2.99 | 3.05 | 2.93 | 0 | 1,500 | -0.0 | |
04/07/2016 |
2.99
|
74,990 | 3.05 | 3.05 | 2.99 | 0 | 0 | 0 | |
01/07/2016 |
3.05
|
90,980 | 2.93 | 3.05 | 2.93 | 0 | 0 | 0 | |
30/06/2016 |
2.93
|
68,350 | 2.99 | 3.05 | 2.93 | 0 | 0 | 0 | |
29/06/2016 |
2.99
|
223,240 | 2.80 | 2.99 | 2.80 | 0 | 0 | 0 | |
28/06/2016 |
2.80
|
100,880 | 2.80 | 2.87 | 2.74 | 0 | 0 | 0 | |
27/06/2016 |
2.80
|
93,950 | 2.93 | 2.93 | 2.74 | 1,000 | 0 | 0.0 | |
24/06/2016 |
2.93
|
281,560 | 2.99 | 2.99 | 2.80 | 0 | 0 | 0 | |
23/06/2016 |
2.99
|
126,690 | 2.99 | 2.99 | 2.93 | 900 | 0 | 0.0 | |
22/06/2016 |
2.99
|
98,490 | 3.05 | 3.05 | 2.93 | 0 | 0 | 0 | |
21/06/2016 |
3.05
|
163,850 | 3.05 | 3.05 | 2.99 | 0 | 0 | 0 | |
20/06/2016 |
3.05
|
32,860 | 2.99 | 3.05 | 2.99 | 0 | 0 | 0 | |
17/06/2016 |
2.99
|
39,420 | 3.11 | 3.11 | 2.99 | 0 | 0 | 0 | |
16/06/2016 |
3.11
|
142,620 | 3.05 | 3.11 | 3.05 | 0 | 0 | 0 | |
15/06/2016 |
3.05
|
86,650 | 3.11 | 3.11 | 3.05 | 0 | 0 | 0 | |
14/06/2016 |
3.11
|
34,340 | 3.11 | 3.17 | 3.05 | 0 | 0 | 0 | |
13/06/2016 |
3.11
|
287,760 | 3.11 | 3.17 | 3.11 | 0 | 0 | 0 | |
10/06/2016 |
3.11
|
238,530 | 3.17 | 3.23 | 3.11 | 0 | 0 | 0 | |
09/06/2016 |
3.17
|
116,640 | 3.11 | 3.17 | 3.11 | 0 | 0 | 0 | |
08/06/2016 |
3.11
|
109,080 | 3.11 | 3.17 | 3.05 | 0 | 0 | 0 | |
07/06/2016 |
3.11
|
58,580 | 3.11 | 3.11 | 3.05 | 0 | 5,000 | -0.0 | |
06/06/2016 |
3.11
|
234,000 | 3.17 | 3.17 | 3.05 | 0 | 15,000 | -0.1 | |
03/06/2016 |
3.17
|
160,040 | 3.17 | 3.17 | 3.11 | 0 | 0 | 0 | |
02/06/2016 |
3.17
|
103,490 | 3.11 | 3.17 | 3.05 | 0 | 0 | 0 | |
01/06/2016 |
3.11
|
108,120 | 3.11 | 3.17 | 3.05 | 0 | 0 | 0 | |
31/05/2016 |
3.11
|
389,410 | 2.99 | 3.17 | 2.99 | 20,000 | 0 | 0.1 | |
30/05/2016 |
2.99
|
101,320 | 2.99 | 3.05 | 2.99 | 0 | 0 | 0 | |
27/05/2016 |
2.99
|
86,020 | 2.99 | 3.05 | 2.93 | 0 | 0 | 0 | |
26/05/2016 |
2.99
|
122,480 | 2.99 | 3.05 | 2.93 | 0 | 0 | 0 | |
25/05/2016 |
2.99
|
146,750 | 3.05 | 3.11 | 2.99 | 0 | 0 | 0 | |
24/05/2016 |
3.05
|
93,040 | 2.99 | 3.05 | 2.99 | 0 | 0 | 0 | |
23/05/2016 |
2.99
|
136,040 | 2.99 | 3.05 | 2.99 | 0 | 0 | 0 | |
20/05/2016 |
2.99
|
71,680 | 3.11 | 3.11 | 2.99 | 0 | 0 | 0 | |
19/05/2016 |
3.11
|
75,770 | 3.05 | 3.11 | 2.99 | 0 | 0 | 0 | |
18/05/2016 |
3.05
|
57,710 | 3.11 | 3.17 | 3.05 | 0 | 0 | 0 | |
17/05/2016 |
3.11
|
44,590 | 3.11 | 3.23 | 3.05 | 0 | 0 | 0 | |
16/05/2016 |
3.11
|
135,270 | 3.11 | 3.11 | 3.05 | 0 | 0 | 0 | |
13/05/2016 |
3.11
|
150,250 | 3.11 | 3.17 | 2.99 | 0 | 0 | 0 | |
12/05/2016 |
3.11
|
113,930 | 3.17 | 3.23 | 3.11 | 0 | 0 | 0 | |
11/05/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/05/2016 |
3.17
|
104,610 | 3.11 | 3.23 | 3.05 | 0 | 0 | 0 | |
10/05/2016 |
3.11
|
239,840 | 3.17 | 3.22 | 3.11 | 0 | 0 | 0 | |
09/05/2016 |
3.17
|
255,930 | 3.22 | 3.22 | 3.17 | 83,430 | 0 | 0.5 | |
06/05/2016 |
3.22
|
311,210 | 3.22 | 3.28 | 3.17 | 0 | 0 | 0 | |
05/05/2016 |
3.22
|
245,700 | 3.22 | 3.22 | 3.17 | 0 | 0 | 0 | |
04/05/2016 |
3.22
|
120,320 | 3.11 | 3.22 | 3.17 | 0 | 0 | 0 | |
29/04/2016 |
3.11
|
190,900 | 3.17 | 3.22 | 3.11 | 0 | 0 | 0 | |
28/04/2016 |
3.17
|
201,630 | 3.11 | 3.22 | 3.11 | 18,000 | 0 | 0.1 |