| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-0.40 | -4.49% | 17,900 | 0 | 0 |
8.20
10
8.50
|
|
2 tháng
(2024-09-23) |
0.30 | 3.66% | 31,811 | 0 | 0 |
8
10
8.50
|
|
3 tháng
(2024-08-23) |
0.50 | 6.25% | 85,021 | 0 | 0 |
8
10
8.50
|
|
6 tháng
(2024-05-27) |
-4.07 | -32.37% | 180,785 | 0 | 0 |
7.90
16.54
8.50
|
|
12 tháng
(2023-11-27) |
0.55 | 6.95% | 232,819 | 0 | 0 |
7.76
16.54
8.50
|
|
24 tháng
(2022-12-02) |
1.71 | 25.17% | 333,833 | 0 | 0 |
6.53
23.81
8.50
|
|
36 tháng
(2021-12-07) |
-0.18 | -2.10% | 407,145 | -300 | -0.0 |
6.53
23.81
8.50
|
|
60 tháng
(2019-12-18) |
4.76 | 127.28% | 907,382 | 0 | -0.0 |
2.84
23.81
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/01/2018 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 30/01/2018 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 29/01/2018 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 26/01/2018 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 25/01/2018 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 24/01/2018 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 23/01/2018 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 22/01/2018 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 19/01/2018 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 18/01/2018 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 17/01/2018 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 16/01/2018 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 15/01/2018 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 12/01/2018 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 11/01/2018 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 10/01/2018 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 09/01/2018 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 08/01/2018 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 05/01/2018 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 04/01/2018 |
5.52
|
100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 03/01/2018 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
| 02/01/2018 |
4.82
|
700 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
| 29/12/2017 |
5.36
|
2,100 | 5.90 | 5.90 | 5.36 | 0 | 0 | 0 | |
| 28/12/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 27/12/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 26/12/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 25/12/2017: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 25/12/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 22/12/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 21/12/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 20/12/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 19/12/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 18/12/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 15/12/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 14/12/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 13/12/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 12/12/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 11/12/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 08/12/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 07/12/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 06/12/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 05/12/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 04/12/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 01/12/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 30/11/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 29/11/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 28/11/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 27/11/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 24/11/2017 |
5.15
|
100 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 23/11/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 22/11/2017 |
4.58
|
100 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 21/11/2017 |
4.43
|
100 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
| 20/11/2017 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
| 17/11/2017 |
3.86
|
100 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
| 16/11/2017 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
| 15/11/2017 |
2.98
|
100 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
| 14/11/2017 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
| 13/11/2017 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
| 10/11/2017 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
| 09/11/2017 |
2.62
|
25,000 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 | |
| 08/11/2017 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 07/11/2017 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 06/11/2017 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 03/11/2017 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 02/11/2017 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 01/11/2017 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 31/10/2017 |
3.04
|
100 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
| 30/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 27/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 26/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 25/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 24/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 23/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 20/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 19/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 18/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 17/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 16/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 13/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 12/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 11/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 10/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 09/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 06/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 05/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 04/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 03/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 02/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 29/09/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 28/09/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 27/09/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 26/09/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 25/09/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 22/09/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 21/09/2017 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 20/09/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 19/09/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 18/09/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 15/09/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 14/09/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 13/09/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |