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) |
-0.10 | -2.50% | 155,300 | -35,020 | -0.1 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 872,500 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-24) |
-0.30 | -7.14% | 1,708,700 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,335,900 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-26) |
-1.50 | -27.78% | 7,960,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-10-03) |
-3.50 | -47.30% | 27,298,049 | -174,120 | -0.8 |
3.80
7.40
3.90
|
36 tháng
(2021-10-06) |
-6.10 | -61% | 104,303,751 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-17) |
0.53 | 15.89% | 168,214,168 | -136,028 | 0.2 |
2.40
11.10
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017 |
4.04
|
1,000 | 4.04 | 4.04 | 3.94 | 0 | 0 | 0 | |
28/11/2017 |
4.04
|
900 | 4.13 | 4.13 | 4.04 | 0 | 0 | 0 | |
27/11/2017 |
4.13
|
2,300 | 4.04 | 4.13 | 4.04 | 0 | 0 | 0 | |
24/11/2017 |
4.04
|
500 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
23/11/2017 |
4.04
|
5,900 | 4.13 | 4.13 | 3.75 | 0 | 0 | 0 | |
22/11/2017 |
4.13
|
1,400 | 4.04 | 4.13 | 4.04 | 0 | 0 | 0 | |
21/11/2017 |
4.04
|
2,100 | 4.04 | 4.04 | 3.94 | 0 | 0 | 0 | |
20/11/2017 |
4.04
|
1,000 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
17/11/2017 |
4.04
|
1,100 | 4.04 | 4.13 | 4.04 | 0 | 0 | 0 | |
16/11/2017 |
4.04
|
6,100 | 3.94 | 4.04 | 3.56 | 0 | 0 | 0 | |
15/11/2017 |
3.94
|
10,000 | 4.04 | 4.04 | 3.94 | 0 | 0 | 0 | |
14/11/2017 |
4.04
|
6,100 | 4.13 | 4.13 | 4.04 | 0 | 0 | 0 | |
13/11/2017 |
4.13
|
4,300 | 4.23 | 4.23 | 3.94 | 0 | 0 | 0 | |
10/11/2017 |
4.23
|
600 | 4.23 | 4.23 | 4.13 | 0 | 0 | 0 | |
09/11/2017 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
08/11/2017 |
4.23
|
5,800 | 4.23 | 4.23 | 4.04 | 0 | 0 | 0 | |
07/11/2017 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
06/11/2017 |
4.23
|
8,000 | 4.23 | 4.23 | 4.23 | 8,000 | 0 | 0.0 | |
03/11/2017 |
4.23
|
57,100 | 4.13 | 4.23 | 4.13 | 0 | 0 | 0 | |
02/11/2017 |
4.13
|
16,900 | 4.13 | 4.23 | 4.13 | 0 | 0 | 0 | |
01/11/2017 |
4.13
|
34,400 | 4.33 | 4.33 | 3.94 | 0 | 10,000 | -0.0 | |
31/10/2017 |
4.33
|
115,900 | 4.13 | 4.33 | 4.13 | 0 | 0 | 0 | |
30/10/2017 |
4.13
|
25,100 | 4.04 | 4.13 | 4.04 | 0 | 0 | 0 | |
27/10/2017 |
4.04
|
42,100 | 4.13 | 4.13 | 4.04 | 0 | 0 | 0 | |
26/10/2017 |
4.13
|
11,200 | 4.13 | 4.13 | 4.04 | 0 | 0 | 0 | |
25/10/2017 |
4.13
|
19,600 | 4.23 | 4.23 | 4.04 | 0 | 0 | 0 | |
24/10/2017 |
4.23
|
24,900 | 4.13 | 4.23 | 4.13 | 0 | 0 | 0 | |
23/10/2017 |
4.13
|
36,900 | 4.13 | 4.33 | 3.94 | 0 | 0 | 0 | |
20/10/2017 |
4.13
|
6,700 | 4.13 | 4.13 | 3.94 | 0 | 0 | 0 | |
19/10/2017 |
4.13
|
3,600 | 4.13 | 4.13 | 3.94 | 0 | 0 | 0 | |
18/10/2017 |
4.13
|
17,300 | 4.13 | 4.13 | 3.94 | 0 | 0 | 0 | |
17/10/2017 |
4.13
|
12,900 | 4.04 | 4.13 | 3.94 | 0 | 0 | 0 | |
16/10/2017 |
4.04
|
17,600 | 4.04 | 4.13 | 3.85 | 0 | 5,000 | -0.0 | |
13/10/2017 |
4.04
|
1,500 | 4.13 | 4.13 | 4.04 | 0 | 0 | 0 | |
12/10/2017 |
4.13
|
12,000 | 4.13 | 4.13 | 3.94 | 0 | 0 | 0 | |
11/10/2017 |
4.13
|
8,500 | 4.23 | 4.23 | 3.94 | 0 | 0 | 0 | |
10/10/2017 |
4.23
|
5,900 | 4.23 | 4.23 | 3.94 | 0 | 0 | 0 | |
09/10/2017 |
4.23
|
200 | 4.23 | 4.23 | 3.94 | 0 | 0 | 0 | |
06/10/2017 |
4.23
|
26,800 | 4.04 | 4.23 | 3.85 | 0 | 0 | 0 | |
05/10/2017 |
4.04
|
9,800 | 3.85 | 4.04 | 3.85 | 0 | 0 | 0 | |
04/10/2017 |
3.85
|
16,800 | 4.23 | 4.23 | 3.85 | 0 | 0 | 0 | |
03/10/2017 |
4.23
|
17,800 | 4.23 | 4.23 | 3.94 | 0 | 0 | 0 | |
02/10/2017 |
4.23
|
1,300 | 4.23 | 4.23 | 4.04 | 0 | 0 | 0 | |
29/09/2017 |
4.23
|
100 | 4.13 | 4.23 | 4.23 | 0 | 0 | 0 | |
28/09/2017 |
4.13
|
6,000 | 4.23 | 4.23 | 4.13 | 0 | 0 | 0 | |
27/09/2017 |
4.23
|
500 | 4.33 | 4.33 | 4.13 | 0 | 0 | 0 | |
26/09/2017 |
4.33
|
20,200 | 4.33 | 4.33 | 4.23 | 0 | 0 | 0 | |
25/09/2017 |
4.33
|
3,300 | 4.23 | 4.33 | 4.13 | 0 | 0 | 0 | |
22/09/2017 |
4.23
|
1,000 | 4.23 | 4.23 | 3.94 | 0 | 0 | 0 | |
21/09/2017 |
4.23
|
1,100 | 4.23 | 4.23 | 4.13 | 0 | 0 | 0 | |
20/09/2017 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
19/09/2017 |
4.23
|
100 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
18/09/2017 |
4.23
|
600 | 4.13 | 4.23 | 4.13 | 0 | 0 | 0 | |
15/09/2017 |
4.13
|
10,200 | 4.13 | 4.23 | 4.04 | 0 | 0 | 0 | |
14/09/2017 |
4.13
|
1,000 | 4.23 | 4.23 | 3.85 | 0 | 0 | 0 | |
13/09/2017 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
12/09/2017 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
11/09/2017 |
4.23
|
1,300 | 4.04 | 4.23 | 4.04 | 0 | 0 | 0 | |
08/09/2017 |
4.04
|
1,000 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
07/09/2017 |
4.04
|
9,100 | 3.94 | 4.04 | 3.94 | 0 | 0 | 0 | |
06/09/2017 |
3.94
|
7,900 | 4.13 | 4.13 | 3.94 | 0 | 0 | 0 | |
05/09/2017 |
4.13
|
2,800 | 4.13 | 4.13 | 4.04 | 0 | 0 | 0 | |
01/09/2017 |
4.13
|
100 | 3.94 | 4.13 | 4.13 | 0 | 0 | 0 | |
31/08/2017 |
3.94
|
64,900 | 4.04 | 4.04 | 3.65 | 0 | 0 | 0 | |
30/08/2017 |
4.04
|
4,800 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
29/08/2017 |
4.04
|
4,500 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
28/08/2017 |
4.04
|
5,100 | 4.13 | 4.13 | 4.04 | 0 | 0 | 0 | |
25/08/2017 |
4.13
|
6,400 | 4.13 | 4.13 | 4.04 | 0 | 0 | 0 | |
24/08/2017 |
4.13
|
33,600 | 4.23 | 4.23 | 4.13 | 0 | 0 | 0 | |
23/08/2017 |
4.23
|
19,900 | 4.23 | 4.23 | 4.13 | 0 | 0 | 0 | |
22/08/2017 |
4.23
|
3,300 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
21/08/2017 |
4.23
|
20,600 | 4.23 | 4.23 | 4.13 | 0 | 0 | 0 | |
18/08/2017 |
4.23
|
9,300 | 4.13 | 4.23 | 4.13 | 0 | 0 | 0 | |
17/08/2017: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
17/08/2017 |
4.13
|
69,600 | 4.13 | 4.42 | 4.13 | 0 | 0 | 0 | |
16/08/2017 |
4.13
|
33,000 | 4.13 | 4.13 | 4.05 | 0 | 0 | 0 | |
15/08/2017 |
4.13
|
50,300 | 4.13 | 4.13 | 4.05 | 0 | 0 | 0 | |
14/08/2017 |
4.13
|
21,300 | 4.13 | 4.22 | 4.13 | 0 | 0 | 0 | |
11/08/2017 |
4.13
|
58,300 | 4.13 | 4.22 | 3.96 | 100 | 0 | 0.0 | |
10/08/2017 |
4.13
|
57,300 | 4.13 | 4.13 | 3.96 | 0 | 0 | 0 | |
09/08/2017 |
4.13
|
26,000 | 4.13 | 4.22 | 4.05 | 0 | 0 | 0 | |
08/08/2017 |
4.13
|
20,400 | 3.96 | 4.13 | 4.05 | 0 | 0 | 0 | |
07/08/2017 |
3.96
|
306,800 | 4.40 | 4.40 | 3.96 | 0 | 305,300 | -1.4 | |
04/08/2017 |
4.40
|
3,600 | 4.40 | 4.40 | 4.31 | 0 | 0 | 0 | |
03/08/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
02/08/2017 |
4.40
|
5,600 | 4.40 | 4.40 | 4.31 | 0 | 0 | 0 | |
01/08/2017 |
4.40
|
20,500 | 4.40 | 4.40 | 4.31 | 0 | 0 | 0 | |
31/07/2017 |
4.40
|
300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
28/07/2017 |
4.40
|
1,900 | 4.22 | 4.40 | 4.31 | 0 | 0 | 0 | |
27/07/2017 |
4.22
|
400 | 4.13 | 4.31 | 4.22 | 0 | 0 | 0 | |
26/07/2017 |
4.13
|
200 | 4.13 | 4.40 | 4.13 | 0 | 0 | 0 | |
25/07/2017 |
4.13
|
58,100 | 4.22 | 4.40 | 4.13 | 0 | 0 | 0 | |
24/07/2017 |
4.22
|
21,600 | 4.22 | 4.40 | 4.22 | 0 | 0 | 0 | |
21/07/2017 |
4.22
|
74,100 | 4.40 | 4.40 | 4.22 | 0 | 0 | 0 | |
20/07/2017 |
4.40
|
34,400 | 4.66 | 4.66 | 4.40 | 0 | 0 | 0 | |
19/07/2017 |
4.66
|
800 | 4.57 | 4.66 | 4.49 | 0 | 0 | 0 | |
18/07/2017 |
4.57
|
7,300 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
17/07/2017 |
4.57
|
28,600 | 4.75 | 4.75 | 4.57 | 0 | 0 | 0 | |
14/07/2017 |
4.75
|
16,900 | 4.66 | 4.75 | 4.57 | 0 | 0 | 0 | |
13/07/2017 |
4.66
|
2,000 | 4.66 | 4.66 | 4.57 | 0 | 0 | 0 | |
12/07/2017 |
4.66
|
73,200 | 4.75 | 4.75 | 4.57 | 0 | 0 | 0 |