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) |
|
21/09/2016 |
2.16
|
3,800 | 2.08 | 2.16 | 2.04 | 0 | 0 | 0 | |
20/09/2016 |
2.08
|
21,800 | 2.16 | 2.16 | 2.00 | 0 | 0 | 0 | |
19/09/2016 |
2.16
|
100 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
16/09/2016 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
15/09/2016 |
2.16
|
100 | 2.00 | 2.16 | 2.16 | 0 | 0 | 0 | |
14/09/2016 |
2.00
|
100 | 2.16 | 2.16 | 2.00 | 0 | 0 | 0 | |
13/09/2016 |
2.16
|
2,100 | 2.16 | 2.16 | 2.00 | 0 | 0 | 0 | |
12/09/2016 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
09/09/2016 |
2.16
|
2,400 | 2.08 | 2.16 | 2.04 | 0 | 0 | 0 | |
08/09/2016 |
2.08
|
9,200 | 2.04 | 2.08 | 1.87 | 0 | 0 | 0 | |
07/09/2016 |
2.04
|
1,500 | 2.04 | 2.08 | 2.04 | 0 | 0 | 0 | |
06/09/2016 |
2.04
|
15,100 | 2.04 | 2.04 | 2.00 | 0 | 0 | 0 | |
05/09/2016 |
2.04
|
7,915 | 2.08 | 2.08 | 2.04 | 0 | 0 | 0 | |
01/09/2016 |
2.08
|
1,470 | 2.00 | 2.08 | 2.08 | 0 | 0 | 0 | |
31/08/2016 |
2.00
|
9,000 | 2.08 | 2.08 | 2.00 | 0 | 0 | 0 | |
30/08/2016 |
2.08
|
16,000 | 2.12 | 2.12 | 2.04 | 0 | 0 | 0 | |
29/08/2016 |
2.12
|
200 | 2.04 | 2.12 | 2.08 | 0 | 0 | 0 | |
26/08/2016 |
2.04
|
7,810 | 2.20 | 2.25 | 2.04 | 0 | 0 | 0 | |
25/08/2016 |
2.20
|
3,400 | 2.20 | 2.25 | 2.04 | 0 | 0 | 0 | |
24/08/2016 |
2.20
|
220 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
23/08/2016 |
2.20
|
100 | 2.12 | 2.20 | 2.20 | 0 | 0 | 0 | |
22/08/2016 |
2.12
|
5,310 | 2.04 | 2.12 | 2.08 | 0 | 0 | 0 | |
19/08/2016 |
2.04
|
32,600 | 2.08 | 2.08 | 2.04 | 0 | 0 | 0 | |
18/08/2016 |
2.08
|
15,700 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 | |
17/08/2016 |
2.08
|
2,800 | 2.16 | 2.16 | 2.08 | 0 | 0 | 0 | |
16/08/2016 |
2.16
|
2,030 | 2.20 | 2.25 | 2.00 | 0 | 0 | 0 | |
15/08/2016 |
2.20
|
1,200 | 2.25 | 2.25 | 2.20 | 0 | 0 | 0 | |
12/08/2016 |
2.25
|
160 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 | |
11/08/2016 |
2.25
|
200 | 2.20 | 2.29 | 2.25 | 0 | 0 | 0 | |
10/08/2016 |
2.20
|
1,209 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 | |
09/08/2016 |
2.20
|
382 | 2.20 | 2.25 | 2.20 | 0 | 0 | 0 | |
08/08/2016 |
2.20
|
100 | 2.16 | 2.20 | 2.20 | 0 | 0 | 0 | |
05/08/2016 |
2.16
|
4,600 | 2.08 | 2.16 | 2.12 | 0 | 0 | 0 | |
04/08/2016 |
2.08
|
12,884 | 2.25 | 2.25 | 2.08 | 0 | 0 | 0 | |
03/08/2016 |
2.25
|
100 | 2.16 | 2.25 | 2.25 | 0 | 0 | 0 | |
02/08/2016 |
2.16
|
9,300 | 2.25 | 2.25 | 2.04 | 0 | 0 | 0 | |
01/08/2016 |
2.25
|
3,400 | 2.37 | 2.37 | 2.25 | 0 | 0 | 0 | |
29/07/2016 |
2.37
|
4,600 | 2.41 | 2.41 | 2.25 | 0 | 0 | 0 | |
28/07/2016 |
2.41
|
2,400 | 2.45 | 2.58 | 2.41 | 0 | 0 | 0 | |
27/07/2016 |
2.45
|
1,100 | 2.33 | 2.45 | 2.37 | 0 | 0 | 0 | |
26/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/84 (Volume + 84%, Ratio=0.84) | |||||||||
26/07/2016 |
2.33
|
19,500 | 2.49 | 2.62 | 2.29 | 0 | 0 | 0 | |
25/07/2016 |
2.49
|
16,034 | 2.44 | 2.60 | 2.49 | 0 | 0 | 0 | |
22/07/2016 |
2.44
|
14,200 | 2.62 | 2.62 | 2.40 | 0 | 0 | 0 | |
21/07/2016 |
2.62
|
18,706 | 2.78 | 2.89 | 2.62 | 0 | 0 | 0 | |
20/07/2016 |
2.78
|
20,513 | 2.64 | 2.78 | 2.64 | 0 | 0 | 0 | |
19/07/2016 |
2.64
|
26,646 | 2.89 | 2.89 | 2.64 | 0 | 0 | 0 | |
18/07/2016 |
2.89
|
24,412 | 3.01 | 3.05 | 2.89 | 0 | 0 | 0 | |
15/07/2016 |
3.01
|
81,544 | 2.80 | 3.05 | 2.83 | 0 | 5,000 | -0.1 | |
14/07/2016 |
2.80
|
273,874 | 2.62 | 2.87 | 2.69 | 0 | 3,400 | -0.0 | |
13/07/2016 |
2.62
|
9,150 | 2.64 | 2.64 | 2.53 | 0 | 0 | 0 | |
12/07/2016 |
2.64
|
32,610 | 2.64 | 2.71 | 2.53 | 0 | 0 | 0 | |
11/07/2016 |
2.64
|
53,850 | 2.49 | 2.71 | 2.53 | 0 | 0 | 0 | |
08/07/2016 |
2.49
|
39,756 | 2.37 | 2.55 | 2.37 | 0 | 0 | 0 | |
07/07/2016 |
2.37
|
8,800 | 2.44 | 2.44 | 2.26 | 0 | 0 | 0 | |
06/07/2016 |
2.44
|
200 | 2.44 | 2.44 | 2.26 | 0 | 0 | 0 | |
05/07/2016 |
2.44
|
2,142 | 2.37 | 2.44 | 2.26 | 0 | 0 | 0 | |
04/07/2016 |
2.37
|
2,100 | 2.44 | 2.44 | 2.37 | 0 | 0 | 0 | |
01/07/2016 |
2.44
|
15,020 | 2.26 | 2.44 | 2.37 | 0 | 0 | 0 | |
30/06/2016 |
2.26
|
400 | 2.28 | 2.28 | 2.26 | 0 | 0 | 0 | |
29/06/2016 |
2.28
|
100 | 2.33 | 2.33 | 2.28 | 0 | 0 | 0 | |
28/06/2016 |
2.33
|
8,368 | 2.26 | 2.33 | 2.26 | 0 | 0 | 0 | |
27/06/2016 |
2.26
|
6,624 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
24/06/2016 |
2.26
|
4,000 | 2.28 | 2.28 | 2.26 | 0 | 0 | 0 | |
23/06/2016 |
2.28
|
3,694 | 2.28 | 2.28 | 2.19 | 0 | 0 | 0 | |
22/06/2016 |
2.28
|
4,638 | 2.42 | 2.42 | 2.28 | 0 | 0 | 0 | |
21/06/2016 |
2.42
|
400 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
20/06/2016 |
2.42
|
5,500 | 2.40 | 2.44 | 2.40 | 0 | 0 | 0 | |
17/06/2016 |
2.40
|
2,100 | 2.33 | 2.40 | 2.35 | 0 | 0 | 0 | |
16/06/2016 |
2.33
|
5,800 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
15/06/2016 |
2.33
|
8,500 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
14/06/2016 |
2.33
|
2,400 | 2.35 | 2.35 | 2.33 | 0 | 0 | 0 | |
13/06/2016 |
2.35
|
10,400 | 2.55 | 2.55 | 2.35 | 0 | 0 | 0 | |
10/06/2016 |
2.55
|
5,300 | 2.37 | 2.55 | 2.46 | 0 | 0 | 0 | |
09/06/2016 |
2.37
|
2,200 | 2.35 | 2.42 | 2.35 | 0 | 0 | 0 | |
08/06/2016 |
2.35
|
13,500 | 2.26 | 2.37 | 2.26 | 0 | 0 | 0 | |
07/06/2016 |
2.26
|
3,900 | 2.15 | 2.35 | 2.17 | 0 | 0 | 0 | |
06/06/2016 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
03/06/2016 |
2.15
|
3,620 | 2.03 | 2.15 | 2.08 | 0 | 0 | 0 | |
02/06/2016 |
2.03
|
5,750 | 2.06 | 2.06 | 2.03 | 0 | 5,000 | -0.0 | |
01/06/2016 |
2.06
|
100 | 2.03 | 2.06 | 2.06 | 0 | 0 | 0 | |
31/05/2016 |
2.03
|
1,400 | 1.97 | 2.03 | 1.97 | 0 | 0 | 0 | |
30/05/2016 |
1.97
|
4,400 | 1.92 | 1.97 | 1.97 | 0 | 0 | 0 | |
27/05/2016 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
26/05/2016 |
1.92
|
1,000 | 1.94 | 1.94 | 1.92 | 0 | 0 | 0 | |
25/05/2016 |
1.94
|
1,000 | 1.94 | 2.06 | 1.94 | 0 | 0 | 0 | |
24/05/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
24/05/2016 |
1.94
|
300 | 1.99 | 1.99 | 1.94 | 0 | 0 | 0 | |
23/05/2016 |
1.99
|
32,000 | 1.90 | 2.10 | 1.97 | 0 | 0 | 0 | |
20/05/2016 |
1.90
|
4,200 | 1.97 | 1.97 | 1.90 | 0 | 0 | 0 | |
19/05/2016 |
1.97
|
168 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 | |
18/05/2016 |
1.97
|
1,500 | 1.95 | 1.97 | 1.95 | 0 | 0 | 0 | |
17/05/2016 |
1.95
|
1,200 | 1.95 | 1.95 | 1.93 | 0 | 0 | 0 | |
16/05/2016 |
1.95
|
100 | 1.93 | 1.95 | 1.95 | 0 | 0 | 0 | |
13/05/2016 |
1.93
|
5,800 | 1.88 | 1.95 | 1.93 | 0 | 0 | 0 | |
12/05/2016 |
1.88
|
3,600 | 1.88 | 1.88 | 1.84 | 0 | 0 | 0 | |
11/05/2016 |
1.88
|
6,900 | 1.90 | 1.90 | 1.88 | 0 | 0 | 0 | |
10/05/2016 |
1.90
|
700 | 1.93 | 1.93 | 1.90 | 0 | 0 | 0 | |
09/05/2016 |
1.93
|
2,624 | 1.97 | 1.97 | 1.93 | 0 | 0 | 0 | |
06/05/2016 |
1.97
|
8,900 | 1.95 | 1.97 | 1.88 | 0 | 0 | 0 | |
05/05/2016 |
1.95
|
2,700 | 1.95 | 1.97 | 1.86 | 0 | 0 | 0 | |
04/05/2016 |
1.95
|
2,142 | 1.88 | 1.95 | 1.95 | 0 | 0 | 0 |