| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0 | 0% | 9,600 | 0 | 0 |
65
79
78
|
|
2 tháng
(2024-09-23) |
0 | 0% | 46,846 | 0 | 0 |
65
79
78
|
|
3 tháng
(2024-08-26) |
2.60 | 3.45% | 68,862 | 0 | 0 |
65
79
78
|
|
6 tháng
(2024-05-27) |
-1.50 | -1.89% | 164,554 | 0 | 0 |
65
87.20
78
|
|
12 tháng
(2023-11-28) |
5.16 | 7.09% | 210,998 | -200 | -0.0 |
59.13
87.20
78
|
|
24 tháng
(2022-12-05) |
-13.88 | -15.11% | 387,078 | 100 | 0.0 |
59.13
111.18
78
|
|
36 tháng
(2021-12-08) |
-28.06 | -26.46% | 574,945 | -13,400 | -1.9 |
59.13
148.84
78
|
|
60 tháng
(2019-12-19) |
67.43 | 637.75% | 2,030,334 | 5,212 | -0.4 |
8.20
148.84
78
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2017 |
3.99
|
6,100 | 4.69 | 4.69 | 3.99 | 0 | 0 | 0 | |
| 20/11/2017 |
4.69
|
100 | 3.95 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 17/11/2017 |
3.95
|
6,600 | 4.36 | 4.36 | 3.95 | 0 | 0 | 0 | |
| 16/11/2017 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 15/11/2017 |
4.36
|
2,500 | 4.82 | 4.82 | 4.36 | 0 | 0 | 0 | |
| 14/11/2017 |
4.82
|
4,300 | 4.24 | 4.82 | 4.32 | 0 | 0 | 0 | |
| 13/11/2017 |
4.24
|
7,500 | 4.24 | 4.53 | 4.24 | 0 | 0 | 0 | |
| 10/11/2017 |
4.24
|
1,700 | 4.28 | 4.28 | 4.24 | 0 | 0 | 0 | |
| 09/11/2017 |
4.28
|
10,400 | 4.28 | 4.28 | 4.20 | 0 | 0 | 0 | |
| 08/11/2017 |
4.28
|
4,100 | 4.53 | 4.90 | 4.28 | 0 | 0 | 0 | |
| 07/11/2017 |
4.53
|
10,400 | 4.12 | 4.53 | 4.12 | 0 | 0 | 0 | |
| 06/11/2017 |
4.12
|
9,100 | 4.20 | 4.20 | 4.12 | 0 | 0 | 0 | |
| 03/11/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 02/11/2017 |
4.20
|
2,000 | 4.12 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 01/11/2017 |
4.12
|
0 | 4.16 | 4.12 | 4.12 | 0 | 0 | 0 | |
| 31/10/2017 |
4.16
|
3,065 | 4.12 | 4.16 | 4.12 | 0 | 0 | 0 | |
| 30/10/2017 |
4.12
|
3,300 | 4.53 | 4.53 | 4.12 | 0 | 0 | 0 | |
| 27/10/2017 |
4.53
|
400 | 4.20 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 26/10/2017 |
4.20
|
2,400 | 4.12 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 25/10/2017 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
| 24/10/2017 |
4.12
|
18,400 | 3.99 | 4.53 | 3.95 | 0 | 0 | 0 | |
| 23/10/2017 |
3.99
|
4,565 | 4.03 | 4.03 | 3.70 | 0 | 0 | 0 | |
| 20/10/2017 |
4.03
|
8,600 | 4.03 | 4.08 | 3.99 | 0 | 0 | 0 | |
| 19/10/2017 |
4.03
|
11,500 | 4.03 | 4.03 | 3.95 | 0 | 0 | 0 | |
| 18/10/2017 |
4.03
|
3,500 | 3.99 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 17/10/2017 |
3.99
|
7,900 | 4.45 | 4.45 | 3.91 | 0 | 0 | 0 | |
| 16/10/2017 |
4.45
|
12,600 | 3.95 | 4.45 | 3.91 | 0 | 0 | 0 | |
| 13/10/2017 |
3.95
|
8,152 | 3.83 | 3.95 | 3.83 | 0 | 0 | 0 | |
| 12/10/2017 |
3.83
|
452 | 3.70 | 3.83 | 3.83 | 0 | 0 | 0 | |
| 11/10/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 10/10/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 09/10/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 06/10/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 05/10/2017 |
3.70
|
113 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 04/10/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 03/10/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 02/10/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 29/09/2017 |
3.70
|
565 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 28/09/2017 |
3.70
|
1,356 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 27/09/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 26/09/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 25/09/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 22/09/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 21/09/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 20/09/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 19/09/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 18/09/2017 |
3.70
|
565 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 15/09/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 14/09/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 13/09/2017 |
3.70
|
565 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 12/09/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 11/09/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 08/09/2017 |
3.70
|
3,616 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 07/09/2017 |
3.70
|
11,671 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 06/09/2017 |
3.70
|
1,356 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 05/09/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 01/09/2017 |
3.70
|
5,424 | 3.75 | 3.75 | 3.70 | 0 | 0 | 0 | |
| 31/08/2017 |
3.75
|
5,060 | 3.70 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 30/08/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 29/08/2017 |
3.70
|
1,130 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 28/08/2017 |
3.70
|
5,198 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 25/08/2017 |
3.70
|
1,743 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 24/08/2017 |
3.70
|
565 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 23/08/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 22/08/2017 |
3.70
|
2,800 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 21/08/2017 |
3.70
|
3,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 18/08/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 17/08/2017 |
3.70
|
3,065 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 16/08/2017 |
3.70
|
6,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 15/08/2017 |
3.70
|
8,700 | 4.08 | 4.08 | 3.70 | 0 | 0 | 0 | |
| 14/08/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 11/08/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 10/08/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 09/08/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 08/08/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 07/08/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 04/08/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 03/08/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 02/08/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 01/08/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 31/07/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 28/07/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 27/07/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 26/07/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 25/07/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 24/07/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 21/07/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 20/07/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 19/07/2017: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 19/07/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 18/07/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 17/07/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 14/07/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 13/07/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 12/07/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 11/07/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 10/07/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 07/07/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 06/07/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 05/07/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 04/07/2017 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |