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) |
0.40 | 2.40% | 1,600 | 0 | 0 |
15.60
17.10
17.10
|
2 tháng
(2024-07-22) |
-1 | -5.52% | 32,000 | 0 | 0 |
15.20
18.10
17.10
|
3 tháng
(2024-06-24) |
0.40 | 2.40% | 63,000 | 5,000 | 0.1 |
15.20
18.20
17.10
|
6 tháng
(2024-03-25) |
2.70 | 18.79% | 226,600 | 5,000 | 0.1 |
13.07
18.20
17.10
|
12 tháng
(2023-09-26) |
5.92 | 53.02% | 763,400 | -7,032 | -0.1 |
10.42
18.20
17.10
|
24 tháng
(2022-10-03) |
3.43 | 25.13% | 877,816 | -13,240 | -0.2 |
10.23
19.27
17.10
|
36 tháng
(2021-10-06) |
5.51 | 47.58% | 1,713,148 | -7,440 | -0.1 |
10.23
19.27
17.10
|
60 tháng
(2019-10-17) |
11.97 | 233.25% | 4,620,883 | 8,840 | 0.1 |
3.89
19.27
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
4.14
|
14,100 | 4.22 | 4.22 | 3.89 | 0 | 0 | 0 | |
26/04/2018 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
24/04/2018 |
4.22
|
100 | 4.14 | 4.22 | 4.22 | 0 | 0 | 0 | |
23/04/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
20/04/2018 |
4.14
|
13,400 | 3.89 | 4.14 | 3.89 | 0 | 0 | 0 | |
19/04/2018 |
3.89
|
7,700 | 3.72 | 3.89 | 3.56 | 0 | 0 | 0 | |
18/04/2018 |
3.72
|
100 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
17/04/2018 |
3.72
|
1,400 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
16/04/2018 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
13/04/2018 |
3.72
|
4,900 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
12/04/2018 |
3.72
|
7,400 | 4.14 | 4.14 | 3.72 | 0 | 0 | 0 | |
11/04/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
10/04/2018 |
4.14
|
200 | 4.14 | 4.14 | 3.89 | 0 | 0 | 0 | |
09/04/2018 |
4.14
|
100 | 4.06 | 4.14 | 4.14 | 0 | 0 | 0 | |
06/04/2018 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
05/04/2018 |
4.06
|
500 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
04/04/2018 |
4.06
|
200 | 3.81 | 4.06 | 4.06 | 0 | 0 | 0 | |
03/04/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
02/04/2018 |
3.81
|
1,600 | 4.22 | 4.22 | 3.81 | 0 | 0 | 0 | |
30/03/2018 |
4.22
|
3,000 | 4.22 | 4.30 | 4.22 | 0 | 0 | 0 | |
29/03/2018 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
28/03/2018 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
27/03/2018: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
27/03/2018 |
4.22
|
85,740 | 3.97 | 4.22 | 3.81 | 0 | 85,500 | -0.4 | |
26/03/2018 |
3.97
|
57,800 | 4.39 | 4.39 | 3.97 | 0 | 32,600 | -0.2 | |
23/03/2018 |
4.39
|
6,800 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
22/03/2018 |
4.39
|
1,900 | 4.32 | 4.39 | 4.39 | 0 | 0 | 0 | |
21/03/2018 |
4.32
|
5,100 | 4.39 | 4.39 | 4.32 | 0 | 0 | 0 | |
20/03/2018 |
4.39
|
22,100 | 4.46 | 4.46 | 4.39 | 0 | 0 | 0 | |
19/03/2018 |
4.46
|
6,400 | 4.53 | 4.53 | 4.46 | 0 | 0 | 0 | |
16/03/2018 |
4.53
|
1,400 | 4.60 | 4.60 | 4.53 | 0 | 0 | 0 | |
15/03/2018 |
4.60
|
900 | 4.67 | 4.67 | 4.60 | 0 | 0 | 0 | |
14/03/2018 |
4.67
|
2,000 | 4.39 | 4.67 | 4.39 | 0 | 0 | 0 | |
13/03/2018 |
4.39
|
840 | 4.39 | 4.60 | 4.32 | 0 | 0 | 0 | |
12/03/2018 |
4.39
|
11,700 | 4.53 | 4.53 | 4.39 | 0 | 0 | 0 | |
09/03/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
08/03/2018 |
4.53
|
523 | 4.46 | 4.53 | 4.53 | 0 | 0 | 0 | |
07/03/2018 |
4.46
|
300 | 4.46 | 4.46 | 4.18 | 0 | 0 | 0 | |
06/03/2018 |
4.46
|
27 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
05/03/2018 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
02/03/2018 |
4.46
|
400 | 4.53 | 4.53 | 4.18 | 0 | 0 | 0 | |
01/03/2018 |
4.53
|
35,120 | 4.74 | 4.74 | 4.32 | 0 | 0 | 0 | |
28/02/2018 |
4.74
|
100 | 4.32 | 4.74 | 4.74 | 0 | 0 | 0 | |
27/02/2018 |
4.32
|
1,100 | 4.39 | 4.39 | 3.97 | 0 | 0 | 0 | |
26/02/2018 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
23/02/2018 |
4.39
|
100 | 4.53 | 4.53 | 4.39 | 0 | 0 | 0 | |
22/02/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
21/02/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
13/02/2018 |
4.53
|
100 | 4.18 | 4.53 | 4.53 | 0 | 0 | 0 | |
12/02/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
09/02/2018 |
4.18
|
15,000 | 4.18 | 4.18 | 3.76 | 0 | 0 | 0 | |
08/02/2018 |
4.18
|
2,000 | 4.46 | 4.46 | 4.18 | 0 | 0 | 0 | |
07/02/2018 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
06/02/2018 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
05/02/2018 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
02/02/2018 |
4.46
|
1,800 | 4.88 | 4.88 | 4.46 | 0 | 0 | 0 | |
01/02/2018 |
4.88
|
1,100 | 5.37 | 5.37 | 4.88 | 0 | 0 | 0 | |
31/01/2018 |
5.37
|
100 | 4.95 | 5.37 | 5.37 | 0 | 0 | 0 | |
30/01/2018 |
4.95
|
100 | 4.60 | 4.95 | 4.95 | 0 | 0 | 0 | |
29/01/2018 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
26/01/2018 |
4.60
|
140 | 4.18 | 4.60 | 4.60 | 0 | 0 | 0 | |
25/01/2018 |
4.18
|
16,600 | 4.53 | 4.53 | 4.11 | 0 | 0 | 0 | |
24/01/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
23/01/2018 |
4.53
|
600 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
22/01/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
19/01/2018 |
4.53
|
1,000 | 4.60 | 4.60 | 4.53 | 0 | 0 | 0 | |
18/01/2018 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
17/01/2018 |
4.60
|
1,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
16/01/2018 |
4.60
|
100 | 4.18 | 4.60 | 4.60 | 0 | 0 | 0 | |
15/01/2018 |
4.18
|
510 | 4.60 | 4.60 | 4.18 | 0 | 0 | 0 | |
12/01/2018 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
11/01/2018 |
4.60
|
120 | 5.09 | 5.09 | 4.60 | 0 | 0 | 0 | |
10/01/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
09/01/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
08/01/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
05/01/2018 |
5.09
|
100 | 4.81 | 5.09 | 5.09 | 0 | 0 | 0 | |
04/01/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
03/01/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
02/01/2018 |
4.81
|
9,900 | 5.30 | 5.30 | 4.81 | 0 | 0 | 0 | |
29/12/2017 |
5.30
|
20,000 | 5.37 | 5.37 | 5.30 | 0 | 0 | 0 | |
28/12/2017 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
27/12/2017 |
5.37
|
5,500 | 4.95 | 5.37 | 5.37 | 0 | 0 | 0 | |
26/12/2017 |
4.95
|
357 | 5.02 | 5.02 | 4.53 | 0 | 0 | 0 | |
25/12/2017 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
22/12/2017 |
5.02
|
100 | 4.60 | 5.02 | 5.02 | 0 | 0 | 0 | |
21/12/2017 |
4.60
|
3,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
20/12/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
19/12/2017 |
4.60
|
19,100 | 5.09 | 5.09 | 4.60 | 0 | 0 | 0 | |
18/12/2017 |
5.09
|
200 | 4.67 | 5.09 | 5.09 | 0 | 0 | 0 | |
15/12/2017 |
4.67
|
5,100 | 4.25 | 4.67 | 3.83 | 0 | 0 | 0 | |
14/12/2017 |
4.25
|
300 | 4.60 | 4.60 | 4.18 | 0 | 0 | 0 | |
13/12/2017 |
4.60
|
12,900 | 5.09 | 5.09 | 4.60 | 0 | 0 | 0 | |
12/12/2017 |
5.09
|
100 | 4.67 | 5.09 | 5.09 | 0 | 0 | 0 | |
11/12/2017 |
4.67
|
1,100 | 5.16 | 5.16 | 4.67 | 0 | 0 | 0 | |
08/12/2017 |
5.16
|
6,500 | 4.88 | 5.16 | 4.46 | 0 | 0 | 0 | |
07/12/2017 |
4.88
|
1,400 | 5.37 | 5.37 | 4.88 | 0 | 0 | 0 | |
06/12/2017 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
05/12/2017 |
5.37
|
100 | 5.23 | 5.37 | 5.37 | 0 | 0 | 0 | |
04/12/2017 |
5.23
|
100 | 4.95 | 5.23 | 5.23 | 0 | 0 | 0 | |
01/12/2017 |
4.95
|
100 | 4.53 | 4.95 | 4.95 | 0 | 0 | 0 | |
30/11/2017 |
4.53
|
4,600 | 4.67 | 4.67 | 4.32 | 0 | 0 | 0 |