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 |
72.20
72.20
72.20
|
2 tháng
(2024-07-22) |
23.50 | 48.25% | 4,200 | 0 | 0 |
48.70
72.20
72.20
|
3 tháng
(2024-06-21) |
28.20 | 64.09% | 5,400 | 0 | 0 |
44
72.20
72.20
|
6 tháng
(2024-03-25) |
27.20 | 60.44% | 26,983 | 0 | 0 |
39
72.20
72.20
|
12 tháng
(2023-09-25) |
-18.60 | -20.48% | 108,435 | 0 | 0 |
38
90.80
72.20
|
24 tháng
(2022-09-30) |
18.70 | 34.95% | 119,069 | 0 | 0 |
38
90.80
72.20
|
36 tháng
(2021-10-05) |
67.10 | 1,315.69% | 1,281,976 | 0 | 0 |
5.10
90.80
72.20
|
60 tháng
(2019-10-16) |
67.90 | 1,579.07% | 2,145,556 | 0 | 0 |
4.30
90.80
72.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2017 |
5.80
|
3,110 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
07/07/2017 |
6.06
|
106,550 | 5.62 | 6.06 | 5.62 | 0 | 0 | 0 | |
06/07/2017 |
5.71
|
5,500 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 | |
05/07/2017 |
5.44
|
11,100 | 5.27 | 5.62 | 5.27 | 0 | 0 | 0 | |
04/07/2017 |
5.62
|
10 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
03/07/2017 |
5.62
|
14,400 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
30/06/2017 |
5.71
|
11,900 | 5.53 | 5.71 | 5.53 | 0 | 0 | 0 | |
29/06/2017 |
5.53
|
9,950 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
28/06/2017 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
27/06/2017 |
5.36
|
4,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
26/06/2017 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
23/06/2017 |
5.27
|
2,000 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
22/06/2017 |
5.44
|
200 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
21/06/2017 |
5.62
|
4,900 | 5.27 | 5.62 | 5.27 | 0 | 0 | 0 | |
20/06/2017 |
5.53
|
6,400 | 5.53 | 5.80 | 5.53 | 0 | 0 | 0 | |
19/06/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
16/06/2017 |
5.53
|
22,400 | 5.27 | 5.62 | 5.27 | 0 | 0 | 0 | |
15/06/2017 |
4.57
|
8,400 | 5.44 | 5.44 | 4.57 | 0 | 0 | 0 | |
14/06/2017 |
5.44
|
3,000 | 5.36 | 5.44 | 5.36 | 0 | 0 | 0 | |
13/06/2017 |
5.36
|
800 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
12/06/2017 |
5.53
|
2,000 | 5.36 | 5.53 | 5.36 | 0 | 0 | 0 | |
09/06/2017 |
5.18
|
200 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
08/06/2017 |
5.53
|
1,000 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
07/06/2017 |
5.53
|
2,200 | 5.44 | 5.53 | 5.44 | 0 | 0 | 0 | |
06/06/2017 |
5.44
|
5,800 | 5.53 | 5.53 | 5.44 | 0 | 0 | 0 | |
05/06/2017 |
5.44
|
38,000 | 5.53 | 5.62 | 5.44 | 0 | 0 | 0 | |
02/06/2017 |
5.27
|
6,900 | 5.27 | 5.44 | 5.27 | 0 | 0 | 0 | |
01/06/2017 |
5.01
|
1,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
31/05/2017 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
30/05/2017 |
5.27
|
2,000 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
29/05/2017 |
5.27
|
2,900 | 4.92 | 5.27 | 4.92 | 0 | 0 | 0 | |
26/05/2017 |
5.09
|
1,900 | 5.27 | 5.27 | 5.09 | 0 | 0 | 0 | |
25/05/2017 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
24/05/2017 |
5.62
|
1,000 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
23/05/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
22/05/2017 |
5.44
|
3,200 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
19/05/2017 |
5.44
|
400 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
18/05/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
18/05/2017 |
5.44
|
2,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
17/05/2017 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
16/05/2017 |
5.44
|
5,500 | 5.44 | 5.44 | 5.28 | 0 | 0 | 0 | |
15/05/2017 |
5.28
|
7,700 | 5.52 | 5.52 | 5.28 | 0 | 0 | 0 | |
12/05/2017 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
11/05/2017 |
5.52
|
1,000 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
10/05/2017 |
5.28
|
4,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
09/05/2017 |
5.03
|
6,283 | 5.28 | 5.28 | 5.03 | 0 | 0 | 0 | |
08/05/2017 |
5.60
|
3,200 | 5.19 | 5.60 | 4.87 | 0 | 0 | 0 | |
05/05/2017 |
5.60
|
10 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
04/05/2017 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
03/05/2017 |
5.03
|
100 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
28/04/2017 |
4.87
|
100 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
27/04/2017 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
26/04/2017 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
25/04/2017 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
24/04/2017 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
21/04/2017 |
5.60
|
89 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
20/04/2017 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
19/04/2017 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
18/04/2017 |
5.60
|
500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
17/04/2017 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
14/04/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
13/04/2017 |
4.87
|
100 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
12/04/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
11/04/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
10/04/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
07/04/2017 |
5.19
|
7,000 | 5.36 | 5.36 | 5.11 | 0 | 0 | 0 | |
05/04/2017 |
5.84
|
830 | 5.68 | 6.57 | 5.68 | 0 | 0 | 0 | |
04/04/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
03/04/2017 |
5.76
|
20,213 | 5.84 | 5.84 | 5.28 | 0 | 0 | 0 | |
31/03/2017 |
5.36
|
15,000 | 5.36 | 5.36 | 5.03 | 0 | 0 | 0 | |
30/03/2017 |
5.11
|
12,440 | 5.11 | 5.11 | 4.55 | 0 | 0 | 0 | |
29/03/2017 |
4.38
|
5,553 | 4.95 | 4.95 | 4.38 | 0 | 0 | 0 | |
28/03/2017 |
4.95
|
66 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
27/03/2017 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
24/03/2017 |
4.95
|
1,000 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
23/03/2017 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
22/03/2017 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
21/03/2017 |
4.87
|
800 | 5.60 | 5.60 | 4.87 | 0 | 0 | 0 | |
20/03/2017 |
4.87
|
2,100 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
17/03/2017 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
16/03/2017 |
5.03
|
200 | 4.55 | 5.03 | 4.55 | 0 | 0 | 0 | |
15/03/2017 |
4.14
|
2,100 | 5.03 | 5.36 | 4.14 | 0 | 0 | 0 | |
14/03/2017 |
4.71
|
100 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
13/03/2017 |
4.22
|
2,200 | 4.14 | 4.22 | 4.14 | 0 | 0 | 0 | |
10/03/2017 |
4.71
|
32,212 | 4.55 | 4.71 | 4.14 | 0 | 0 | 0 | |
09/03/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
08/03/2017 |
4.63
|
20,000 | 5.03 | 5.03 | 4.63 | 0 | 0 | 0 | |
07/03/2017 |
4.63
|
2,300 | 4.87 | 4.87 | 4.63 | 0 | 0 | 0 | |
06/03/2017 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
03/03/2017 |
5.36
|
502 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
02/03/2017 |
5.28
|
2,130 | 5.52 | 5.52 | 5.28 | 0 | 0 | 0 | |
01/03/2017 |
5.28
|
8,347 | 5.68 | 5.68 | 5.19 | 0 | 0 | 0 | |
28/02/2017 |
4.87
|
300 | 5.03 | 5.03 | 4.87 | 0 | 0 | 0 | |
27/02/2017 |
5.68
|
6 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
24/02/2017 |
5.68
|
1,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
23/02/2017 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
22/02/2017 |
5.84
|
700 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 | |
21/02/2017 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
20/02/2017 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
17/02/2017 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
16/02/2017 |
5.28
|
4,600 | 5.68 | 5.68 | 5.28 | 0 | 0 | 0 |