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 | 0% | 0 | 0 | 0 |
7
7
7
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
7
7
7
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
7
7
7
|
6 tháng
(2024-03-25) |
-0.10 | -1.41% | 29,101 | 0 | 0 |
7
7.50
7
|
12 tháng
(2023-09-25) |
-0.01 | -0.17% | 269,882 | 0 | 0 |
4.70
7.80
7
|
24 tháng
(2022-09-30) |
-0.21 | -2.96% | 841,439 | 0 | 0 |
4.70
8.22
7
|
36 tháng
(2021-10-05) |
-0.05 | -0.67% | 1,413,667 | 3,000 | 0.0 |
4.70
8.98
7
|
60 tháng
(2019-10-16) |
-0.11 | -1.57% | 2,116,127 | 3,000 | 0.0 |
3.82
8.98
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2017 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
27/11/2017 |
4.41
|
4,500 | 4.47 | 4.47 | 4.41 | 0 | 0 | 0 | |
24/11/2017 |
4.29
|
8,000 | 4.41 | 4.47 | 4.29 | 0 | 0 | 0 | |
23/11/2017 |
4.18
|
100 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
22/11/2017 |
4.71
|
25,000 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
21/11/2017 |
5.53
|
1,005 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
20/11/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
17/11/2017 |
6.47
|
100 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
16/11/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
15/11/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
14/11/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
13/11/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
10/11/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
09/11/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
08/11/2017 |
4.59
|
7,400 | 5.29 | 6.00 | 4.59 | 6,300 | 0 | 0 | |
07/11/2017 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
06/11/2017 |
5.29
|
100 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
03/11/2017 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
02/11/2017 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
01/11/2017 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
31/10/2017 |
4.71
|
100 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
30/10/2017 |
4.18
|
100 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
27/10/2017 |
3.65
|
4,000 | 3.65 | 3.65 | 3.65 | 0 | 4,000 | -0.0 | |
26/10/2017 |
4.24
|
1,000 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
25/10/2017 |
4.29
|
7,500 | 5.00 | 5.00 | 4.29 | 0 | 0 | 0 | |
24/10/2017 |
5.00
|
3,000 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
23/10/2017 |
5.82
|
4,000 | 5.82 | 5.82 | 5.82 | 4,000 | 0 | 0.0 | |
20/10/2017 |
5.29
|
100 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
19/10/2017 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
18/10/2017 |
4.94
|
100 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
17/10/2017 |
4.94
|
2,100 | 4.35 | 4.94 | 4.35 | 0 | 0 | 0 | |
16/10/2017 |
5.06
|
100 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
13/10/2017 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
12/10/2017 |
4.41
|
500 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
11/10/2017 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
10/10/2017 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
09/10/2017 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
06/10/2017 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
05/10/2017 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
04/10/2017 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
03/10/2017 |
4.65
|
1,000 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
02/10/2017 |
5.41
|
100 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
29/09/2017 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
28/09/2017 |
4.71
|
100 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
27/09/2017 |
5.00
|
100 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
26/09/2017 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
25/09/2017 |
5.29
|
110 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
22/09/2017 |
4.76
|
100 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
21/09/2017 |
4.18
|
200 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
20/09/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
19/09/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
18/09/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
15/09/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
14/09/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
13/09/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
12/09/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
11/09/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
08/09/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
07/09/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
06/09/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
05/09/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
01/09/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
31/08/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
30/08/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
29/08/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
28/08/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
25/08/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
24/08/2017 |
4.82
|
2,000 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
23/08/2017 |
5.65
|
2,000 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
22/08/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
22/08/2017 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
21/08/2017 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
18/08/2017 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
17/08/2017 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
16/08/2017 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
15/08/2017 |
6.59
|
100 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
14/08/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
11/08/2017 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
10/08/2017 |
6.92
|
110 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
09/08/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
08/08/2017 |
6.03
|
110 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
07/08/2017 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
04/08/2017 |
5.43
|
100 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
03/08/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
02/08/2017 |
4.76
|
100 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
01/08/2017 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
31/07/2017 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
28/07/2017 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
27/07/2017 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
26/07/2017 |
4.15
|
100 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
25/07/2017 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
24/07/2017 |
3.71
|
100 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
21/07/2017 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
20/07/2017 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
19/07/2017 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
18/07/2017 |
3.71
|
400 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
17/07/2017 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
14/07/2017 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
13/07/2017 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
12/07/2017 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
11/07/2017 |
3.65
|
1,000 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |