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) |
-1.60 | -14.29% | 673,500 | 57,500 | 0.6 |
9.40
11.20
9.40
|
2 tháng
(2024-07-22) |
-2.20 | -18.64% | 1,050,000 | 63,100 | 0.7 |
9.40
12
9.40
|
3 tháng
(2024-06-21) |
-3.10 | -24.41% | 2,070,400 | 64,100 | 0.7 |
9.40
12.70
9.40
|
6 tháng
(2024-03-25) |
-1.50 | -13.51% | 4,530,100 | 134,300 | 1.3 |
9.40
12.70
9.40
|
12 tháng
(2023-09-25) |
-2.70 | -21.95% | 5,676,700 | 136,300 | 1.4 |
9.40
13.70
9.40
|
24 tháng
(2022-09-30) |
-5.30 | -35.57% | 7,098,023 | 147,403 | 1.5 |
9.40
16.40
9.40
|
36 tháng
(2021-10-05) |
-5.14 | -34.89% | 9,876,302 | 153,003 | 1.5 |
9.40
20.72
9.40
|
60 tháng
(2019-10-16) |
4.37 | 83.44% | 12,321,419 | 149,003 | 1.3 |
4.92
20.72
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/06/2017 |
5.32
|
900 | 4.84 | 5.67 | 4.91 | 0 | 0 | 0 | |
07/06/2017 |
4.84
|
294 | 5.46 | 5.46 | 4.84 | 0 | 0 | 0 | |
06/06/2017 |
5.46
|
700 | 5.46 | 5.46 | 5.39 | 0 | 0 | 0 | |
05/06/2017 |
5.46
|
3,400 | 5.39 | 6.01 | 5.18 | 0 | 0 | 0 | |
02/06/2017 |
5.39
|
200 | 4.84 | 5.39 | 5.39 | 0 | 0 | 0 | |
01/06/2017 |
4.84
|
7,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
31/05/2017 |
4.84
|
3,990 | 4.70 | 4.84 | 4.77 | 0 | 0 | 0 | |
30/05/2017: Cổ tức tiền mặt tỉ lệ: 1.4% | |||||||||
30/05/2017 |
4.70
|
1,400 | 4.60 | 4.77 | 4.70 | 0 | 0 | 0 | |
29/05/2017 |
4.60
|
2,883 | 4.74 | 4.74 | 4.53 | 0 | 0 | 0 | |
26/05/2017 |
4.74
|
1,027 | 5.08 | 5.08 | 4.53 | 0 | 0 | 0 | |
25/05/2017 |
5.08
|
230 | 4.53 | 5.08 | 4.53 | 0 | 0 | 0 | |
24/05/2017 |
4.53
|
19,909 | 4.53 | 4.53 | 4.47 | 0 | 0 | 0 | |
23/05/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
22/05/2017 |
4.53
|
2,000 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
19/05/2017 |
4.53
|
1,500 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
18/05/2017 |
4.53
|
4,000 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
17/05/2017 |
4.53
|
3,010 | 4.60 | 4.60 | 4.53 | 0 | 0 | 0 | |
16/05/2017 |
4.60
|
1,700 | 4.87 | 5.28 | 4.20 | 500 | 0 | 0.0 | |
15/05/2017 |
4.87
|
170 | 4.53 | 4.87 | 4.87 | 0 | 0 | 0 | |
12/05/2017 |
4.53
|
200 | 4.06 | 4.53 | 4.40 | 0 | 0 | 0 | |
11/05/2017 |
4.06
|
1,300 | 4.06 | 4.13 | 4.06 | 0 | 0 | 0 | |
10/05/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
09/05/2017 |
4.06
|
1,600 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
08/05/2017 |
4.06
|
2,000 | 4.40 | 4.40 | 4.06 | 0 | 0 | 0 | |
05/05/2017 |
4.40
|
0 | 4.33 | 4.40 | 4.40 | 0 | 0 | 0 | |
04/05/2017 |
4.33
|
400 | 4.47 | 4.47 | 4.33 | 0 | 0 | 0 | |
03/05/2017 |
4.47
|
210 | 4.40 | 4.53 | 4.47 | 0 | 0 | 0 | |
28/04/2017 |
4.40
|
200 | 4.13 | 4.40 | 4.40 | 0 | 0 | 0 | |
27/04/2017 |
4.13
|
100 | 4.06 | 4.13 | 4.13 | 0 | 0 | 0 | |
26/04/2017 |
4.06
|
1,300 | 4.67 | 4.67 | 4.06 | 0 | 0 | 0 | |
25/04/2017 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
24/04/2017 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
21/04/2017 |
4.67
|
100 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
20/04/2017 |
4.67
|
15,896 | 4.13 | 4.67 | 4.06 | 0 | 0 | 0 | |
19/04/2017 |
4.13
|
6,321 | 4.13 | 4.13 | 4.06 | 0 | 0 | 0 | |
18/04/2017 |
4.13
|
12,775 | 4.33 | 4.33 | 4.06 | 0 | 0 | 0 | |
17/04/2017 |
4.33
|
2,075 | 4.81 | 4.81 | 4.13 | 0 | 0 | 0 | |
14/04/2017 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
13/04/2017 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
12/04/2017 |
4.81
|
2,100 | 5.01 | 5.01 | 4.74 | 0 | 0 | 0 | |
11/04/2017 |
5.01
|
10 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
10/04/2017 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
07/04/2017 |
5.01
|
23 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
05/04/2017 |
5.01
|
1,100 | 4.40 | 5.01 | 5.01 | 0 | 0 | 0 | |
04/04/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
03/04/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
31/03/2017 |
4.40
|
100 | 5.08 | 5.08 | 4.40 | 0 | 0 | 0 | |
30/03/2017 |
5.08
|
400 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
29/03/2017 |
5.08
|
1,000 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
28/03/2017 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
27/03/2017 |
5.08
|
4,604 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
24/03/2017 |
5.08
|
2,600 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
23/03/2017 |
5.08
|
100 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
22/03/2017 |
5.08
|
5,504 | 5.14 | 5.14 | 5.08 | 0 | 0 | 0 | |
21/03/2017 |
5.14
|
100 | 5.08 | 5.14 | 5.14 | 0 | 0 | 0 | |
20/03/2017 |
5.08
|
3,100 | 5.08 | 5.08 | 5.08 | 0 | 1,294 | -0.0 | |
17/03/2017 |
5.08
|
300 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
16/03/2017 |
5.08
|
6,000 | 5.21 | 5.21 | 5.08 | 0 | 0 | 0 | |
15/03/2017 |
5.21
|
0 | 5.14 | 5.21 | 5.21 | 0 | 0 | 0 | |
14/03/2017 |
5.14
|
680 | 5.28 | 5.28 | 5.14 | 300 | 0 | 0.0 | |
13/03/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
10/03/2017 |
5.28
|
200 | 5.21 | 5.28 | 5.28 | 0 | 0 | 0 | |
09/03/2017 |
5.21
|
300 | 4.81 | 5.21 | 5.21 | 0 | 0 | 0 | |
08/03/2017 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
07/03/2017 |
4.81
|
101 | 4.74 | 4.81 | 4.81 | 0 | 0 | 0 | |
06/03/2017 |
4.74
|
100 | 5.82 | 5.82 | 4.74 | 0 | 0 | 0 | |
03/03/2017 |
5.82
|
1,114 | 5.08 | 5.82 | 4.81 | 0 | 0 | 0 | |
02/03/2017 |
5.08
|
1 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
01/03/2017 |
5.08
|
80 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
28/02/2017 |
5.08
|
200 | 5.82 | 5.82 | 5.08 | 0 | 0 | 0 | |
27/02/2017 |
5.82
|
234 | 5.08 | 5.82 | 5.82 | 0 | 0 | 0 | |
24/02/2017 |
5.08
|
238 | 5.01 | 5.08 | 5.08 | 0 | 0 | 0 | |
23/02/2017 |
5.01
|
800 | 5.08 | 5.14 | 5.01 | 0 | 0 | 0 | |
22/02/2017 |
5.08
|
2,800 | 5.01 | 5.35 | 5.08 | 0 | 0 | 0 | |
21/02/2017 |
5.01
|
17,000 | 5.08 | 5.21 | 5.01 | 0 | 0 | 0 | |
20/02/2017 |
5.08
|
1,400 | 5.08 | 5.35 | 5.08 | 0 | 0 | 0 | |
17/02/2017 |
5.08
|
2,300 | 5.35 | 6.02 | 5.08 | 0 | 0 | 0 | |
16/02/2017 |
5.35
|
500 | 6.23 | 6.23 | 5.35 | 0 | 0 | 0 | |
15/02/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
14/02/2017 |
6.23
|
400 | 5.21 | 6.23 | 6.23 | 0 | 0 | 0 | |
13/02/2017 |
5.21
|
500 | 5.75 | 6.29 | 5.21 | 0 | 0 | 0 | |
10/02/2017 |
5.75
|
100 | 5.89 | 5.89 | 5.75 | 0 | 0 | 0 | |
09/02/2017 |
5.89
|
1,700 | 5.14 | 5.89 | 5.62 | 0 | 0 | 0 | |
08/02/2017 |
5.14
|
500 | 5.08 | 5.14 | 5.14 | 0 | 0 | 0 | |
07/02/2017 |
5.08
|
2,300 | 5.28 | 6.29 | 5.08 | 1,100 | 0 | 0.0 | |
06/02/2017 |
5.28
|
1,100 | 5.55 | 6.29 | 5.28 | 0 | 0 | 0 | |
03/02/2017 |
5.55
|
1,000 | 6.23 | 6.23 | 5.55 | 1,000 | 0 | 0.0 | |
02/02/2017 |
6.23
|
6,300 | 5.41 | 6.23 | 4.74 | 0 | 0 | 0 | |
25/01/2017 |
5.41
|
3,100 | 4.94 | 5.48 | 5.01 | 0 | 0 | 0 | |
24/01/2017 |
4.94
|
6,200 | 4.87 | 5.35 | 4.94 | 0 | 0 | 0 | |
23/01/2017 |
4.87
|
3,300 | 4.81 | 4.87 | 4.81 | 0 | 0 | 0 | |
20/01/2017 |
4.81
|
7,300 | 4.67 | 4.81 | 4.81 | 0 | 0 | 0 | |
19/01/2017 |
4.67
|
11,500 | 4.74 | 4.74 | 4.67 | 0 | 0 | 0 | |
18/01/2017 |
4.74
|
6,200 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
17/01/2017 |
4.74
|
3,800 | 5.01 | 5.01 | 4.74 | 0 | 0 | 0 | |
16/01/2017 |
5.01
|
0 | 4.81 | 5.01 | 5.01 | 0 | 0 | 0 | |
13/01/2017 |
4.81
|
500 | 4.81 | 5.28 | 4.81 | 0 | 0 | 0 | |
12/01/2017 |
4.81
|
3,000 | 4.74 | 4.81 | 4.81 | 0 | 0 | 0 | |
11/01/2017 |
4.74
|
1,800 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
10/01/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |