| 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 | 0% | 83,300 | -7,700 | -0.2 |
23.50
26.10
24
|
|
2 tháng
(2024-07-22) |
-2 | -7.69% | 109,800 | -7,700 | -0.2 |
23.50
26.10
24
|
|
3 tháng
(2024-06-24) |
-1.90 | -7.35% | 164,200 | -13,700 | -0.3 |
23.50
26.10
24
|
|
6 tháng
(2024-03-25) |
-0.56 | -2.26% | 464,300 | 74,700 | 1.9 |
23.50
26.39
24
|
|
12 tháng
(2023-09-26) |
3.30 | 15.92% | 1,642,700 | 553,000 | 12.9 |
20.32
26.39
24
|
|
24 tháng
(2022-10-03) |
3.89 | 19.32% | 2,457,700 | 700,700 | 16.0 |
14.69
26.39
24
|
|
36 tháng
(2021-10-06) |
9.91 | 70.37% | 3,228,315 | 856,700 | 19.4 |
14.09
26.39
24
|
|
60 tháng
(2019-10-17) |
12.73 | 112.92% | 4,299,246 | 863,800 | 19.5 |
9
26.39
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/11/2017 |
6.26
|
2,000 | 6.26 | 6.26 | 6.17 | 0 | 0 | 0 | |
| 13/11/2017 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 10/11/2017 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 09/11/2017 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 08/11/2017 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 07/11/2017 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 06/11/2017 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 03/11/2017 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 02/11/2017 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 01/11/2017 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 31/10/2017 |
6.26
|
400 | 6.41 | 6.41 | 6.26 | 0 | 0 | 0 | |
| 30/10/2017 |
6.41
|
0 | 6.50 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 27/10/2017 |
6.50
|
5,400 | 6.17 | 6.50 | 6.36 | 0 | 0 | 0 | |
| 26/10/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 25/10/2017 |
6.17
|
0 | 6.12 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 24/10/2017 |
6.12
|
2,200 | 6.26 | 6.26 | 6.12 | 0 | 0 | 0 | |
| 23/10/2017 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 20/10/2017 |
6.26
|
1,000 | 6.50 | 6.50 | 6.26 | 0 | 0 | 0 | |
| 19/10/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 18/10/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 17/10/2017 |
6.50
|
500 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 16/10/2017 |
6.50
|
300 | 6.12 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 13/10/2017 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 12/10/2017 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 11/10/2017 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 10/10/2017 |
6.12
|
0 | 5.78 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 09/10/2017 |
5.78
|
2,700 | 6.26 | 6.26 | 5.78 | 0 | 0 | 0 | |
| 06/10/2017 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 05/10/2017 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 04/10/2017 |
6.26
|
4,500 | 6.02 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 03/10/2017 |
6.02
|
300 | 6.26 | 6.26 | 6.02 | 0 | 0 | 0 | |
| 02/10/2017 |
6.26
|
300 | 6.99 | 6.99 | 6.26 | 0 | 0 | 0 | |
| 29/09/2017 |
6.99
|
1,200 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 28/09/2017 |
6.99
|
2,300 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 27/09/2017 |
6.99
|
1,000 | 6.50 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 26/09/2017 |
6.50
|
500 | 6.89 | 6.89 | 6.50 | 0 | 0 | 0 | |
| 25/09/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 22/09/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 21/09/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 20/09/2017 |
6.89
|
900 | 6.55 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 19/09/2017 |
6.55
|
44,400 | 6.26 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 18/09/2017 |
6.26
|
2,000 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 15/09/2017 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 14/09/2017 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 13/09/2017 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 12/09/2017 |
6.26
|
2,000 | 6.99 | 6.99 | 6.26 | 0 | 0 | 0 | |
| 11/09/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 08/09/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 07/09/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 06/09/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 05/09/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 01/09/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 31/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 30/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 29/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 28/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 25/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 24/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 23/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 22/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 21/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 18/08/2017 |
6.99
|
500 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 17/08/2017 |
6.99
|
300 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 16/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 15/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 14/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 11/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 10/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 09/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 08/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 07/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 04/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 03/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 02/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 01/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 31/07/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 28/07/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 27/07/2017 |
6.99
|
100 | 6.17 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 26/07/2017 |
6.17
|
200 | 5.40 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 25/07/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 24/07/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 21/07/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 20/07/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 19/07/2017 |
5.40
|
300 | 4.72 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 18/07/2017 |
4.72
|
100 | 4.14 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 17/07/2017 |
4.14
|
100 | 3.61 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 14/07/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
| 13/07/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
| 12/07/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
| 11/07/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
| 10/07/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
| 07/07/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
| 06/07/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
| 05/07/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
| 04/07/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
| 03/07/2017 |
3.61
|
100 | 3.18 | 3.61 | 3.61 | 0 | 0 | 0 | |
| 30/06/2017: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 30/06/2017 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 29/06/2017 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 28/06/2017 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 27/06/2017 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |