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) |
0.70 | 13.21% | 500 | 0 | 0 |
5.30
6
6
|
2 tháng
(2024-07-22) |
0 | 0% | 5,500 | 0 | 0 |
5.20
6
6
|
3 tháng
(2024-06-21) |
-0.90 | -13.04% | 18,600 | 0 | 0 |
5.20
6.90
6
|
6 tháng
(2024-03-25) |
-0.30 | -4.76% | 31,500 | 0 | 0 |
5.20
6.90
6
|
12 tháng
(2023-09-25) |
-0.30 | -4.76% | 79,685 | 0 | 0 |
3.90
6.90
6
|
24 tháng
(2022-09-30) |
-0.80 | -11.76% | 165,828 | 0 | 0 |
3.90
9.50
6
|
36 tháng
(2021-10-05) |
-1.20 | -16.67% | 1,033,592 | 0 | 0 |
3.90
9.50
6
|
60 tháng
(2019-10-16) |
-2 | -25% | 1,248,046 | 0 | 0 |
3.90
16.60
6
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
27/11/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
24/11/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
23/11/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
22/11/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
21/11/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
20/11/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
17/11/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
16/11/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
15/11/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
14/11/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
13/11/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
10/11/2017 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
09/11/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
08/11/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
07/11/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
06/11/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
03/11/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
02/11/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
01/11/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
31/10/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
30/10/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
27/10/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
26/10/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
25/10/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
24/10/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
23/10/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
20/10/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
19/10/2017 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
18/10/2017 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
17/10/2017 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
16/10/2017 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
13/10/2017 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
12/10/2017 |
5
|
75 | 5 | 5 | 5 | 0 | 0 | 0 | |
11/10/2017 |
5
|
40 | 5 | 5 | 5 | 0 | 0 | 0 | |
10/10/2017 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
09/10/2017 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
06/10/2017 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 | |
05/10/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
04/10/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
03/10/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
02/10/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
29/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
28/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
27/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
26/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
25/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
22/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
21/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
20/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
19/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
18/09/2017: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
18/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
15/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
14/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
13/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
12/09/2017 |
4.70
|
7 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
11/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
08/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
07/09/2017 |
4.70
|
500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
06/09/2017 |
5.17
|
700 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
05/09/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
01/09/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
31/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
30/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
29/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
28/08/2017 |
5.17
|
1,500 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
25/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
24/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
23/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
22/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
21/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
18/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
17/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
16/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
15/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
14/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
11/08/2017 |
5.17
|
2,500 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
10/08/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
09/08/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
08/08/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
07/08/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
04/08/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
03/08/2017 |
5.64
|
1,000 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
02/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
01/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
31/07/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
28/07/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
27/07/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
26/07/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
25/07/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
24/07/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
21/07/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
20/07/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
19/07/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
18/07/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
17/07/2017 |
5.17
|
34,000 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
14/07/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
13/07/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
12/07/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
11/07/2017 |
5.17
|
5,525 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |