| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
1 | 6.06% | 10,364 | -3,000 | -0.1 |
16.50
19.50
17.50
|
|
2 tháng
(2024-09-23) |
-2.40 | -12.06% | 29,385 | 2,600 | 0.0 |
14.50
19.90
17.50
|
|
3 tháng
(2024-08-26) |
-0.40 | -2.23% | 32,095 | 4,800 | 0.1 |
14.50
19.90
17.50
|
|
6 tháng
(2024-05-27) |
2.70 | 18.24% | 39,939 | 5,000 | 0.1 |
14.50
19.90
17.50
|
|
12 tháng
(2023-11-28) |
5.86 | 50.32% | 76,193 | 5,000 | 0.1 |
10.74
19.90
17.50
|
|
24 tháng
(2022-12-05) |
6.86 | 64.44% | 138,675 | 5,000 | 0.1 |
9.66
19.90
17.50
|
|
36 tháng
(2021-12-08) |
6.34 | 56.87% | 654,474 | 4,200 | 0.1 |
8.27
19.90
17.50
|
|
60 tháng
(2019-12-19) |
13.76 | 367.63% | 797,814 | 1,800 | 0.1 |
3.74
19.90
17.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/02/2018 |
5.47
|
100 | 6.03 | 6.03 | 5.47 | 0 | 100 | -0.0 | |
| 31/01/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
| 30/01/2018 |
6.03
|
7,000 | 5.61 | 6.03 | 5.09 | 0 | 100 | -0.0 | |
| 29/01/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 26/01/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 25/01/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 24/01/2018 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 23/01/2018 |
5.61
|
300 | 6.22 | 6.22 | 5.61 | 0 | 100 | -0.0 | |
| 22/01/2018 |
6.22
|
1,000 | 5.94 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 19/01/2018 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 18/01/2018 |
5.94
|
100 | 6.60 | 6.60 | 5.94 | 0 | 100 | -0.0 | |
| 17/01/2018 |
6.60
|
1,400 | 6.22 | 6.60 | 6.12 | 0 | 0 | 0 | |
| 16/01/2018 |
6.22
|
2,100 | 5.65 | 6.22 | 5.65 | 0 | 0 | 0 | |
| 15/01/2018 |
5.65
|
2,100 | 5.18 | 5.65 | 5.23 | 0 | 0 | 0 | |
| 12/01/2018 |
5.18
|
1,000 | 4.95 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 11/01/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 10/01/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 09/01/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 08/01/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 05/01/2018 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 04/01/2018 |
4.95
|
100 | 4.85 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 03/01/2018 |
4.85
|
2,500 | 4.76 | 4.95 | 4.81 | 0 | 0 | 0 | |
| 02/01/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 29/12/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 28/12/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 27/12/2017 |
4.76
|
100 | 5.28 | 5.28 | 4.76 | 0 | 100 | -0.0 | |
| 26/12/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 25/12/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 22/12/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 21/12/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 20/12/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 19/12/2017 |
5.28
|
1,400 | 5.23 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 18/12/2017 |
5.23
|
3,600 | 5.79 | 5.79 | 5.23 | 3,000 | 100 | 0.0 | |
| 15/12/2017 |
5.79
|
100 | 5.65 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 14/12/2017 |
5.65
|
1,000 | 5.51 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 13/12/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 12/12/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 11/12/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 08/12/2017 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 07/12/2017 |
5.51
|
2,700 | 5.51 | 5.56 | 5.51 | 1,700 | 0 | 0.0 | |
| 06/12/2017 |
5.51
|
4,500 | 6.12 | 6.12 | 5.51 | 1,000 | 0 | 0.0 | |
| 05/12/2017 |
6.12
|
500 | 6.74 | 6.74 | 6.12 | 0 | 0 | 0 | |
| 04/12/2017 |
6.74
|
100 | 6.12 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 01/12/2017 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 30/11/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 30/11/2017 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 29/11/2017 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 28/11/2017 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 27/11/2017 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 24/11/2017 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 23/11/2017 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 22/11/2017 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 21/11/2017 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 20/11/2017 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 17/11/2017 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 16/11/2017 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 15/11/2017 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 14/11/2017 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 13/11/2017 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 10/11/2017 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 09/11/2017 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 08/11/2017 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 07/11/2017 |
6.12
|
1,000 | 6.53 | 6.53 | 6.12 | 0 | 0 | 0 | |
| 06/11/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 03/11/2017 |
6.53
|
15,000 | 7.26 | 7.26 | 6.53 | 0 | 0 | 0 | |
| 02/11/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 01/11/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 31/10/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 30/10/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 27/10/2017 |
7.26
|
1,500 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 26/10/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 25/10/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 24/10/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 23/10/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 20/10/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 19/10/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 18/10/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 17/10/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 16/10/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 13/10/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 12/10/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 11/10/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 10/10/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 09/10/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 06/10/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 05/10/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 04/10/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 03/10/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 02/10/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 29/09/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 28/09/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 27/09/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 26/09/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 25/09/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 22/09/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 21/09/2017 |
7.26
|
300 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 20/09/2017 |
7.26
|
900 | 7.71 | 7.71 | 7.26 | 0 | 0 | 0 | |
| 19/09/2017 |
7.71
|
20,400 | 8.21 | 8.21 | 7.71 | 0 | 0 | 0 | |
| 18/09/2017 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 15/09/2017 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 14/09/2017 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |