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) |
-0.20 | -4.17% | 56,800 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-24) |
-0.70 | -13.21% | 87,600 | -4,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-26) |
-0.40 | -8% | 498,849 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-10-03) |
-0.13 | -2.84% | 1,078,086 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-06) |
-2.68 | -36.84% | 5,480,300 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-17) |
0.96 | 26.31% | 8,777,009 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017 |
5.19
|
10,540 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 | |
28/11/2017 |
5.28
|
19,900 | 5.19 | 5.28 | 5.10 | 0 | 0 | 0 | |
27/11/2017 |
5.19
|
11,900 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 | |
24/11/2017 |
5.19
|
14,400 | 5.28 | 5.28 | 5.10 | 0 | 0 | 0 | |
23/11/2017 |
5.28
|
35,070 | 5.19 | 5.28 | 5.10 | 0 | 0 | 0 | |
22/11/2017 |
5.19
|
11,900 | 5.10 | 5.19 | 5.10 | 0 | 0 | 0 | |
21/11/2017 |
5.10
|
9,900 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 | |
20/11/2017 |
5.19
|
34,220 | 5.37 | 5.37 | 5.19 | 0 | 0 | 0 | |
17/11/2017 |
5.37
|
4,650 | 5.28 | 5.37 | 5.19 | 0 | 0 | 0 | |
16/11/2017 |
5.28
|
12,030 | 5.10 | 5.28 | 5.10 | 0 | 0 | 0 | |
15/11/2017 |
5.10
|
3,300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
14/11/2017 |
5.10
|
8,450 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 | |
13/11/2017 |
5.19
|
10,812 | 5.28 | 5.37 | 5.19 | 0 | 0 | 0 | |
10/11/2017 |
5.28
|
19,700 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 | |
09/11/2017 |
5.28
|
8,300 | 5.37 | 5.37 | 5.10 | 0 | 0 | 0 | |
08/11/2017 |
5.37
|
4,100 | 5.46 | 5.46 | 5.28 | 0 | 0 | 0 | |
07/11/2017 |
5.46
|
18,112 | 5.37 | 5.46 | 5.28 | 0 | 0 | 0 | |
06/11/2017 |
5.37
|
4,200 | 5.37 | 5.46 | 5.28 | 0 | 0 | 0 | |
03/11/2017 |
5.37
|
18,700 | 5.28 | 5.55 | 5.28 | 0 | 0 | 0 | |
02/11/2017 |
5.28
|
22,400 | 5.46 | 5.46 | 5.28 | 0 | 0 | 0 | |
01/11/2017 |
5.46
|
28,900 | 5.55 | 5.55 | 5.46 | 0 | 0 | 0 | |
31/10/2017 |
5.55
|
62,400 | 5.64 | 5.64 | 5.37 | 0 | 0 | 0 | |
30/10/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
30/10/2017 |
5.64
|
54,200 | 5.55 | 5.92 | 5.64 | 0 | 0 | 0 | |
27/10/2017 |
5.55
|
32,527 | 5.47 | 5.55 | 5.39 | 0 | 0 | 0 | |
26/10/2017 |
5.47
|
65,000 | 5.55 | 5.55 | 5.39 | 0 | 0 | 0 | |
25/10/2017 |
5.55
|
47,100 | 5.39 | 5.55 | 5.39 | 0 | 0 | 0 | |
24/10/2017 |
5.39
|
24,600 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 | |
23/10/2017 |
5.47
|
32,130 | 5.64 | 5.64 | 5.47 | 0 | 0 | 0 | |
20/10/2017 |
5.64
|
40,510 | 5.55 | 5.64 | 5.39 | 0 | 0 | 0 | |
19/10/2017 |
5.55
|
51,200 | 5.55 | 5.55 | 5.13 | 0 | 0 | 0 | |
18/10/2017 |
5.55
|
13,210 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 | |
17/10/2017 |
5.64
|
14,242 | 5.64 | 5.81 | 5.55 | 0 | 0 | 0 | |
16/10/2017 |
5.64
|
239,991 | 5.39 | 5.89 | 5.55 | 0 | 0 | 0 | |
13/10/2017 |
5.39
|
9,380 | 5.39 | 5.39 | 5.30 | 0 | 0 | 0 | |
12/10/2017 |
5.39
|
27,080 | 5.39 | 5.47 | 5.30 | 0 | 0 | 0 | |
11/10/2017 |
5.39
|
33,340 | 5.47 | 5.55 | 5.39 | 0 | 0 | 0 | |
10/10/2017 |
5.47
|
34,246 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 | |
09/10/2017 |
5.47
|
11,433 | 5.39 | 5.47 | 5.30 | 0 | 0 | 0 | |
06/10/2017 |
5.39
|
11,710 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 | |
05/10/2017 |
5.47
|
37,966 | 5.47 | 5.55 | 5.30 | 0 | 0 | 0 | |
04/10/2017 |
5.47
|
61,910 | 5.22 | 5.55 | 5.22 | 0 | 0 | 0 | |
03/10/2017 |
5.22
|
27,600 | 5.47 | 5.47 | 5.22 | 0 | 0 | 0 | |
02/10/2017 |
5.47
|
63,600 | 5.22 | 5.55 | 5.22 | 0 | 0 | 0 | |
29/09/2017 |
5.22
|
34,800 | 5.30 | 5.30 | 5.22 | 0 | 0 | 0 | |
28/09/2017 |
5.30
|
20,200 | 5.39 | 5.47 | 5.30 | 0 | 0 | 0 | |
27/09/2017 |
5.39
|
22,850 | 5.22 | 5.39 | 5.30 | 0 | 0 | 0 | |
26/09/2017 |
5.22
|
12,430 | 5.55 | 5.55 | 5.22 | 0 | 0 | 0 | |
25/09/2017 |
5.55
|
47,050 | 5.55 | 5.64 | 5.39 | 0 | 0 | 0 | |
22/09/2017 |
5.55
|
88,600 | 5.39 | 5.72 | 5.39 | 0 | 0 | 0 | |
21/09/2017 |
5.39
|
168,730 | 5.30 | 5.81 | 5.30 | 0 | 0 | 0 | |
20/09/2017 |
5.30
|
57,500 | 4.88 | 5.30 | 4.96 | 0 | 0 | 0 | |
19/09/2017 |
4.88
|
12,900 | 4.96 | 4.96 | 4.63 | 0 | 0 | 0 | |
18/09/2017 |
4.96
|
63,100 | 4.96 | 4.96 | 4.63 | 0 | 0 | 0 | |
15/09/2017 |
4.96
|
12,103 | 4.96 | 5.05 | 4.88 | 0 | 0 | 0 | |
14/09/2017 |
4.96
|
28,100 | 5.05 | 5.05 | 4.88 | 0 | 0 | 0 | |
13/09/2017 |
5.05
|
1,880 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 | |
12/09/2017 |
5.05
|
22,800 | 5.30 | 5.30 | 4.96 | 0 | 0 | 0 | |
11/09/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
08/09/2017 |
5.30
|
18,200 | 5.13 | 5.30 | 5.05 | 0 | 0 | 0 | |
07/09/2017 |
5.13
|
5,324 | 5.13 | 5.22 | 5.05 | 0 | 0 | 0 | |
06/09/2017 |
5.13
|
135,500 | 4.96 | 5.39 | 5.05 | 0 | 0 | 0 | |
05/09/2017 |
4.96
|
2,300 | 5.13 | 5.13 | 4.96 | 0 | 0 | 0 | |
01/09/2017 |
5.13
|
4,050 | 4.96 | 5.13 | 5.05 | 0 | 0 | 0 | |
31/08/2017 |
4.96
|
21,983 | 5.13 | 5.13 | 4.96 | 0 | 0 | 0 | |
30/08/2017 |
5.13
|
16,600 | 5.13 | 5.13 | 5.05 | 0 | 0 | 0 | |
29/08/2017 |
5.13
|
27,267 | 5.13 | 5.13 | 5.05 | 0 | 0 | 0 | |
28/08/2017 |
5.13
|
6,400 | 5.22 | 5.22 | 5.05 | 0 | 0 | 0 | |
25/08/2017 |
5.22
|
23,510 | 5.05 | 5.22 | 5.05 | 0 | 0 | 0 | |
24/08/2017 |
5.05
|
43,955 | 5.05 | 5.05 | 4.96 | 400 | 0 | 0.0 | |
23/08/2017 |
5.05
|
35,782 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
22/08/2017 |
5.05
|
31,700 | 5.05 | 5.13 | 4.96 | 100 | 0 | 0.0 | |
21/08/2017 |
5.05
|
6,400 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 | |
18/08/2017 |
5.05
|
47,700 | 4.88 | 5.05 | 4.88 | 20,000 | 0 | 0.1 | |
17/08/2017 |
4.88
|
33,350 | 4.96 | 5.05 | 4.88 | 30,000 | 0 | 0.2 | |
16/08/2017 |
4.96
|
50,000 | 4.96 | 5.05 | 4.96 | 30,000 | 0 | 0.2 | |
15/08/2017 |
4.96
|
63,755 | 5.05 | 5.13 | 4.96 | 20,000 | 0 | 0.1 | |
14/08/2017 |
5.05
|
24,008 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 | |
11/08/2017 |
5.05
|
31,250 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 | |
10/08/2017 |
5.05
|
58,600 | 5.05 | 5.22 | 4.96 | 0 | 0 | 0 | |
09/08/2017 |
5.05
|
62,000 | 5.13 | 5.13 | 4.96 | 0 | 0 | 0 | |
08/08/2017 |
5.13
|
44,200 | 5.22 | 5.22 | 5.05 | 0 | 0 | 0 | |
07/08/2017 |
5.22
|
71,130 | 5.30 | 5.30 | 5.13 | 0 | 0 | 0 | |
04/08/2017 |
5.30
|
40,736 | 5.30 | 5.30 | 5.13 | 0 | 0 | 0 | |
03/08/2017 |
5.30
|
27,200 | 5.22 | 5.30 | 5.05 | 0 | 0 | 0 | |
02/08/2017 |
5.22
|
1,833 | 5.22 | 5.22 | 5.13 | 0 | 0 | 0 | |
01/08/2017 |
5.22
|
49,180 | 5.13 | 5.22 | 4.80 | 0 | 0 | 0 | |
31/07/2017 |
5.13
|
160,755 | 5.55 | 5.55 | 5.05 | 0 | 0 | 0 | |
28/07/2017 |
5.55
|
29,900 | 5.55 | 5.64 | 5.47 | 0 | 0 | 0 | |
27/07/2017 |
5.55
|
7,200 | 5.64 | 5.64 | 5.47 | 0 | 0 | 0 | |
26/07/2017 |
5.64
|
10,233 | 5.64 | 5.64 | 5.47 | 0 | 0 | 0 | |
25/07/2017 |
5.64
|
40,900 | 5.64 | 5.64 | 5.39 | 0 | 0 | 0 | |
24/07/2017 |
5.64
|
21,000 | 5.72 | 5.72 | 5.47 | 0 | 0 | 0 | |
21/07/2017 |
5.72
|
24,100 | 5.72 | 5.72 | 5.64 | 0 | 0 | 0 | |
20/07/2017 |
5.72
|
3,441 | 5.64 | 5.72 | 5.55 | 0 | 0 | 0 | |
19/07/2017 |
5.64
|
13,400 | 5.72 | 5.72 | 5.55 | 0 | 0 | 0 | |
18/07/2017 |
5.72
|
44,400 | 5.72 | 5.72 | 5.64 | 0 | 0 | 0 | |
17/07/2017 |
5.72
|
34,100 | 5.81 | 5.81 | 5.64 | 0 | 0 | 0 | |
14/07/2017 |
5.81
|
9,000 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 | |
13/07/2017 |
5.72
|
3,000 | 5.72 | 5.72 | 5.64 | 0 | 0 | 0 | |
12/07/2017 |
5.72
|
51,416 | 5.72 | 5.72 | 5.64 | 0 | 0 | 0 |