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) |
-2.30 | -13.14% | 1,400 | 0 | 0 |
14
17.50
15.20
|
2 tháng
(2024-07-22) |
-0.30 | -1.94% | 1,700 | 0 | 0 |
14
17.50
15.20
|
3 tháng
(2024-06-21) |
0.17 | 1.13% | 7,100 | 0 | 0 |
13.90
17.50
15.20
|
6 tháng
(2024-03-25) |
0.17 | 1.13% | 7,901 | 0 | 0 |
13.15
17.50
15.20
|
12 tháng
(2023-09-25) |
3.93 | 34.84% | 17,174 | 0 | 0 |
9.86
17.50
15.20
|
24 tháng
(2022-09-30) |
3.67 | 31.80% | 85,784 | -500 | -0.0 |
6.99
17.50
15.20
|
36 tháng
(2021-10-05) |
4.42 | 41.02% | 159,083 | 1,000 | 0.0 |
6.99
17.50
15.20
|
60 tháng
(2019-10-16) |
3.84 | 33.82% | 196,991 | -5,100 | -0.1 |
4.86
17.50
15.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2017 |
4.47
|
100 | 4.47 | 4.47 | 4.47 | 0 | 100 | -0.0 | |
07/07/2017 |
5.24
|
100 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
06/07/2017 |
4.57
|
100 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
05/07/2017: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
05/07/2017 |
3.70
|
200 | 4.27 | 4.27 | 3.70 | 0 | 100 | -0.0 | |
04/07/2017 |
3.75
|
100 | 3.75 | 3.75 | 3.75 | 0 | 100 | -0.0 | |
03/07/2017 |
4.30
|
200 | 3.20 | 4.30 | 3.20 | 0 | 100 | -0.0 | |
30/06/2017 |
3.75
|
100 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
29/06/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
28/06/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
27/06/2017 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 100 | -0.0 | |
26/06/2017 |
4.25
|
200 | 3.15 | 4.25 | 3.15 | 0 | 100 | -0.0 | |
23/06/2017 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 100 | -0.0 | |
22/06/2017 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
21/06/2017 |
4.35
|
100 | 4.35 | 4.35 | 4.35 | 0 | 100 | -0.0 | |
20/06/2017 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
19/06/2017 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
16/06/2017 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
15/06/2017 |
4.45
|
100 | 4.45 | 4.45 | 4.45 | 0 | 100 | -0.0 | |
14/06/2017 |
4.45
|
200 | 3.35 | 4.45 | 3.35 | 0 | 100 | -0.0 | |
13/06/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
12/06/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
09/06/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
08/06/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
07/06/2017 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 100 | -0.0 | |
06/06/2017 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
05/06/2017 |
4.55
|
100 | 4.55 | 4.55 | 4.55 | 0 | 100 | -0.0 | |
02/06/2017 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
01/06/2017 |
4.65
|
100 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
31/05/2017 |
4.05
|
100 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
30/05/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
29/05/2017 |
3.55
|
100 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
26/05/2017 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
25/05/2017 |
2.70
|
1,000 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
24/05/2017 |
2.35
|
100 | 2.35 | 2.35 | 2.35 | 0 | 100 | -0.0 | |
23/05/2017 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
22/05/2017 |
2.75
|
100 | 2.75 | 2.75 | 2.75 | 0 | 100 | -0.0 | |
19/05/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
18/05/2017 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 100 | -0.0 | |
17/05/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
16/05/2017: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
16/05/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
15/05/2017 |
3.75
|
100 | 3.75 | 3.75 | 3.75 | 0 | 100 | -0.0 | |
12/05/2017 |
5.02
|
200 | 3.75 | 5.02 | 3.75 | 0 | 100 | -0.0 | |
11/05/2017 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
10/05/2017 |
4.38
|
1,000 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
09/05/2017 |
3.84
|
100 | 3.84 | 3.84 | 3.84 | 0 | 100 | -0.0 | |
08/05/2017 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
05/05/2017 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
04/05/2017 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
03/05/2017 |
4.52
|
100 | 4.52 | 4.52 | 4.52 | 0 | 100 | -0.0 | |
28/04/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
27/04/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
26/04/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
25/04/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
24/04/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
21/04/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
20/04/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
19/04/2017 |
5.24
|
5,900 | 5.24 | 5.24 | 5.24 | 5,900 | 0 | 0.1 | |
18/04/2017 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
17/04/2017 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
14/04/2017 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
13/04/2017 |
5.42
|
700 | 5.42 | 5.42 | 5.42 | 700 | 0 | 0.0 | |
12/04/2017 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
11/04/2017 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
10/04/2017 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
07/04/2017 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
05/04/2017 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
04/04/2017 |
5.88
|
7,900 | 5.88 | 5.88 | 5.88 | 7,900 | 0 | 0.1 | |
03/04/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
31/03/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
30/03/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
29/03/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
28/03/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
27/03/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
24/03/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
23/03/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
22/03/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
21/03/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
20/03/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
17/03/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
16/03/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
15/03/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
14/03/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
13/03/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
10/03/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
09/03/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
08/03/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
07/03/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
06/03/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
03/03/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
02/03/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
01/03/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
28/02/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
27/02/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
24/02/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
23/02/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
22/02/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
21/02/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
20/02/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
17/02/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
16/02/2017 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |