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) |
0.20 | 0.76% | 523,200 | -41,124 | -1.1 |
26
26.80
26.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.37% | 1,232,200 | -39,924 | -1.1 |
25.80
28
26.60
|
3 tháng
(2024-06-21) |
1.40 | 5.56% | 1,887,600 | -39,724 | -1.1 |
24.90
28
26.60
|
6 tháng
(2024-03-25) |
-1.90 | -6.67% | 4,210,500 | -2,500 | -0.1 |
24.90
29
26.60
|
12 tháng
(2023-09-25) |
0.40 | 1.53% | 8,215,400 | -198,000 | -5.0 |
24.30
31
26.60
|
24 tháng
(2022-09-30) |
-12.15 | -31.36% | 13,439,081 | -267,600 | -6.8 |
18.42
39.61
26.60
|
36 tháng
(2021-10-05) |
-5.72 | -17.71% | 34,279,989 | -724,900 | -27.9 |
18.42
52.76
26.60
|
60 tháng
(2019-10-16) |
16.85 | 172.71% | 83,832,454 | -910,590 | -32.7 |
9.37
52.76
26.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017 |
4.44
|
30,100 | 4.44 | 4.71 | 4.44 | 0 | 0 | 0 | |
28/11/2017 |
4.44
|
12,300 | 4.44 | 4.44 | 4.40 | 0 | 0 | 0 | |
27/11/2017 |
4.44
|
42,100 | 4.36 | 4.44 | 4.36 | 0 | 0 | 0 | |
24/11/2017 |
4.36
|
5,000 | 4.40 | 4.40 | 4.36 | 0 | 0 | 0 | |
23/11/2017 |
4.40
|
11,100 | 4.32 | 4.40 | 4.32 | 0 | 0 | 0 | |
22/11/2017 |
4.32
|
13,200 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
21/11/2017 |
4.32
|
20,700 | 4.28 | 4.32 | 4.24 | 0 | 0 | 0 | |
20/11/2017 |
4.28
|
37,000 | 4.28 | 4.32 | 4.28 | 0 | 0 | 0 | |
17/11/2017 |
4.28
|
57,900 | 4.28 | 4.44 | 4.24 | 0 | 0 | 0 | |
16/11/2017 |
4.28
|
35,600 | 4.28 | 4.28 | 4.24 | 0 | 0 | 0 | |
15/11/2017 |
4.28
|
38,200 | 4.12 | 4.28 | 4.16 | 0 | 0 | 0 | |
14/11/2017 |
4.12
|
98,700 | 4.16 | 4.20 | 4.12 | 0 | 0 | 0 | |
13/11/2017 |
4.16
|
52,400 | 4.16 | 4.16 | 4.12 | 0 | 0 | 0 | |
10/11/2017 |
4.16
|
8,800 | 4.12 | 4.16 | 3.93 | 0 | 0 | 0 | |
09/11/2017 |
4.12
|
22,600 | 4.20 | 4.20 | 4.12 | 0 | 0 | 0 | |
08/11/2017 |
4.20
|
4,000 | 4.08 | 4.20 | 4.16 | 0 | 0 | 0 | |
07/11/2017 |
4.08
|
6,500 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 | |
06/11/2017 |
4.16
|
32,500 | 4.04 | 4.16 | 4.04 | 0 | 0 | 0 | |
03/11/2017 |
4.04
|
2,000 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
02/11/2017 |
4.04
|
23,800 | 4.12 | 4.12 | 4.04 | 0 | 0 | 0 | |
01/11/2017 |
4.12
|
33,800 | 4.12 | 4.12 | 4.01 | 0 | 0 | 0 | |
31/10/2017 |
4.12
|
65,100 | 4.20 | 4.20 | 4.08 | 0 | 0 | 0 | |
30/10/2017 |
4.20
|
77,300 | 4.24 | 4.24 | 4.16 | 0 | 0 | 0 | |
27/10/2017 |
4.24
|
13,700 | 4.12 | 4.24 | 4.16 | 0 | 0 | 0 | |
26/10/2017 |
4.12
|
53,100 | 4.12 | 4.20 | 4.12 | 0 | 0 | 0 | |
25/10/2017 |
4.12
|
27,200 | 4.16 | 4.20 | 4.12 | 0 | 0 | 0 | |
24/10/2017 |
4.16
|
39,100 | 4.04 | 4.20 | 4.04 | 0 | 0 | 0 | |
23/10/2017 |
4.04
|
27,200 | 4.12 | 4.12 | 4.01 | 0 | 0 | 0 | |
20/10/2017 |
4.12
|
50,400 | 4.28 | 4.32 | 4.08 | 0 | 0 | 0 | |
19/10/2017 |
4.28
|
800 | 4.32 | 4.32 | 4.28 | 0 | 0 | 0 | |
18/10/2017 |
4.32
|
13,600 | 4.28 | 4.32 | 4.28 | 0 | 0 | 0 | |
17/10/2017 |
4.28
|
12,300 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
16/10/2017 |
4.28
|
14,300 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
13/10/2017 |
4.28
|
18,800 | 4.32 | 4.32 | 4.28 | 0 | 0 | 0 | |
12/10/2017 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
11/10/2017 |
4.32
|
16,700 | 4.36 | 4.36 | 4.28 | 0 | 0 | 0 | |
10/10/2017 |
4.36
|
46,700 | 4.36 | 4.36 | 4.28 | 0 | 0 | 0 | |
09/10/2017 |
4.36
|
16,400 | 4.36 | 4.40 | 4.32 | 0 | 0 | 0 | |
06/10/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
06/10/2017 |
4.36
|
42,800 | 4.28 | 4.63 | 4.32 | 0 | 0 | 0 | |
05/10/2017 |
4.28
|
18,400 | 4.28 | 4.31 | 4.25 | 0 | 0 | 0 | |
04/10/2017 |
4.28
|
13,900 | 4.38 | 4.38 | 4.28 | 0 | 0 | 0 | |
03/10/2017 |
4.38
|
27,800 | 4.35 | 4.42 | 4.31 | 0 | 0 | 0 | |
02/10/2017 |
4.35
|
57,900 | 4.25 | 4.45 | 4.28 | 0 | 0 | 0 | |
29/09/2017 |
4.25
|
23,700 | 4.25 | 4.25 | 4.21 | 0 | 0 | 0 | |
28/09/2017 |
4.25
|
10,700 | 4.21 | 4.25 | 4.21 | 0 | 2,100 | -0.0 | |
27/09/2017 |
4.21
|
9,600 | 4.21 | 4.31 | 4.21 | 0 | 6,400 | -0.1 | |
26/09/2017 |
4.21
|
46,900 | 4.07 | 4.31 | 4.07 | 0 | 22,100 | -0.3 | |
25/09/2017 |
4.07
|
13,600 | 4.11 | 4.11 | 4.07 | 0 | 0 | 0 | |
22/09/2017 |
4.11
|
30,300 | 4.07 | 4.11 | 4.07 | 0 | 0 | 0 | |
21/09/2017 |
4.07
|
24,200 | 4.11 | 4.11 | 4.07 | 0 | 0 | 0 | |
20/09/2017 |
4.11
|
19,900 | 4.07 | 4.11 | 4.07 | 0 | 0 | 0 | |
19/09/2017 |
4.07
|
6,500 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
18/09/2017 |
4.07
|
6,800 | 4.07 | 4.14 | 4.04 | 0 | 0 | 0 | |
15/09/2017 |
4.07
|
14,900 | 4.04 | 4.07 | 4.04 | 0 | 0 | 0 | |
14/09/2017 |
4.04
|
5,000 | 4.07 | 4.07 | 4.04 | 0 | 0 | 0 | |
13/09/2017 |
4.07
|
11,300 | 4.07 | 4.07 | 4.04 | 0 | 0 | 0 | |
12/09/2017 |
4.07
|
15,900 | 4.07 | 4.07 | 4.04 | 0 | 0 | 0 | |
11/09/2017 |
4.07
|
30,800 | 4.07 | 4.11 | 4.07 | 0 | 300 | -0.0 | |
08/09/2017 |
4.07
|
1,000 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
07/09/2017 |
4.07
|
9,800 | 4.04 | 4.07 | 4.04 | 0 | 0 | 0 | |
06/09/2017 |
4.04
|
1,200 | 4.07 | 4.07 | 4.04 | 0 | 0 | 0 | |
05/09/2017 |
4.07
|
3,300 | 4.07 | 4.07 | 4.07 | 800 | 0 | 0.0 | |
01/09/2017 |
4.07
|
12,300 | 4.04 | 4.07 | 4.00 | 0 | 0 | 0 | |
31/08/2017 |
4.04
|
5,100 | 4.11 | 4.11 | 4.00 | 0 | 0 | 0 | |
30/08/2017 |
4.11
|
8,600 | 4.07 | 4.11 | 4.04 | 0 | 0 | 0 | |
29/08/2017 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
28/08/2017 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
25/08/2017 |
4.07
|
5,700 | 4.07 | 4.07 | 4.00 | 0 | 0 | 0 | |
24/08/2017 |
4.07
|
1,200 | 4.11 | 4.11 | 4.00 | 0 | 0 | 0 | |
23/08/2017 |
4.11
|
200 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
22/08/2017 |
4.11
|
10,000 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
21/08/2017 |
4.11
|
19,100 | 3.97 | 4.11 | 3.93 | 0 | 15,100 | -0.2 | |
18/08/2017 |
3.97
|
21,100 | 4.00 | 4.00 | 3.97 | 0 | 21,000 | -0.2 | |
17/08/2017 |
4.00
|
2,400 | 4.00 | 4.00 | 4.00 | 0 | 600 | -0.0 | |
16/08/2017 |
4.00
|
9,400 | 4.00 | 4.00 | 3.97 | 0 | 2,700 | -0.0 | |
15/08/2017 |
4.00
|
5,900 | 4.00 | 4.00 | 4.00 | 0 | 4,200 | -0.0 | |
14/08/2017 |
4.00
|
3,900 | 3.93 | 4.04 | 4.00 | 0 | 600 | -0.0 | |
11/08/2017 |
3.93
|
5,500 | 4.04 | 4.04 | 3.93 | 0 | 3,700 | -0.0 | |
10/08/2017 |
4.04
|
17,500 | 4.04 | 4.04 | 3.90 | 0 | 5,100 | -0.1 | |
09/08/2017 |
4.04
|
22,800 | 4.07 | 4.07 | 3.93 | 0 | 5,600 | -0.1 | |
08/08/2017 |
4.07
|
2,900 | 4.07 | 4.07 | 4.00 | 0 | 900 | -0.0 | |
07/08/2017 |
4.07
|
17,200 | 4.00 | 4.11 | 3.93 | 0 | 4,300 | -0.0 | |
04/08/2017 |
4.00
|
200 | 4.00 | 4.00 | 4.00 | 0 | 200 | -0.0 | |
03/08/2017 |
4.00
|
1,800 | 4.07 | 4.07 | 4.00 | 0 | 0 | 0 | |
02/08/2017 |
4.07
|
1,100 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
01/08/2017 |
4.07
|
5,300 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
31/07/2017 |
4.07
|
3,100 | 4.14 | 4.14 | 4.07 | 0 | 0 | 0 | |
28/07/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
27/07/2017 |
4.14
|
3,000 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
26/07/2017 |
4.14
|
4,700 | 4.00 | 4.14 | 4.00 | 0 | 0 | 0 | |
25/07/2017 |
4.00
|
2,600 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
24/07/2017 |
4.00
|
6,400 | 4.04 | 4.04 | 3.97 | 0 | 0 | 0 | |
21/07/2017 |
4.04
|
2,900 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
20/07/2017 |
4.04
|
1,300 | 4.04 | 4.04 | 4.00 | 0 | 0 | 0 | |
19/07/2017 |
4.04
|
1,200 | 4.07 | 4.07 | 4.04 | 0 | 0 | 0 | |
18/07/2017 |
4.07
|
24,900 | 4.11 | 4.11 | 3.83 | 0 | 0 | 0 | |
17/07/2017 |
4.11
|
1,700 | 4.14 | 4.14 | 4.07 | 0 | 0 | 0 | |
14/07/2017 |
4.14
|
8,300 | 4.14 | 4.14 | 4.07 | 0 | 0 | 0 | |
13/07/2017 |
4.14
|
17,800 | 4.14 | 4.14 | 4.07 | 0 | 0 | 0 | |
12/07/2017 |
4.14
|
2,600 | 4.14 | 4.21 | 4.14 | 600 | 0 | 0.0 |