| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-04) |
-0.10 | -0.76% | 203,417 | 0 | 0 |
12.90
13.40
13.10
|
|
2 tháng
(2024-10-07) |
-0.25 | -1.87% | 424,840 | 1,900 | 0.0 |
12.90
13.70
13.10
|
|
3 tháng
(2024-09-05) |
-0.74 | -5.38% | 603,195 | 1,900 | 0.0 |
12.90
13.84
13.10
|
|
6 tháng
(2024-06-07) |
-1.73 | -11.69% | 3,665,953 | -100 | -0.0 |
12.90
15.82
13.10
|
|
12 tháng
(2023-12-11) |
0.08 | 0.58% | 5,287,249 | 8,690 | 0.1 |
12.84
15.82
13.10
|
|
24 tháng
(2022-12-15) |
1.57 | 13.63% | 10,340,268 | -44,510 | -0.6 |
11.10
15.82
13.10
|
|
36 tháng
(2021-12-20) |
-2.51 | -16.07% | 21,277,699 | -31,010 | -0.2 |
10.06
16.52
13.10
|
|
60 tháng
(2019-12-31) |
3.87 | 41.95% | 84,202,783 | -701,400 | -10.5 |
8.89
17.10
13.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/09/2017 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 21/09/2017 |
5.21
|
100 | 5.78 | 5.78 | 5.21 | 0 | 0 | 0 | |
| 20/09/2017 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 19/09/2017 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 18/09/2017 |
5.78
|
1 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 15/09/2017 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 14/09/2017 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 13/09/2017 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 12/09/2017 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 11/09/2017 |
5.78
|
100 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 08/09/2017 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 07/09/2017 |
5.78
|
600 | 5.15 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 06/09/2017 |
5.15
|
5,500 | 4.63 | 5.15 | 4.92 | 0 | 5,000 | -0.0 | |
| 05/09/2017 |
4.63
|
1,500 | 4.80 | 4.80 | 4.34 | 0 | 0 | 0 | |
| 01/09/2017 |
4.80
|
1,000 | 6.25 | 6.25 | 4.80 | 0 | 0 | 0 | |
| 31/08/2017 |
6.25
|
20,600 | 5.49 | 6.25 | 5.32 | 20,600 | 0 | 0.2 | |
| 30/08/2017 |
5.49
|
500 | 5.09 | 5.49 | 5.49 | 500 | 0 | 0.0 | |
| 29/08/2017 |
5.09
|
2,100 | 5.15 | 5.21 | 5.09 | 500 | 0 | 0.0 | |
| 28/08/2017 |
5.15
|
700 | 5.09 | 5.15 | 4.40 | 500 | 0 | 0.0 | |
| 25/08/2017 |
5.09
|
600 | 4.57 | 5.09 | 5.09 | 500 | 0 | 0.0 | |
| 24/08/2017 |
4.57
|
2,000 | 4.16 | 4.57 | 4.34 | 0 | 2,000 | -0.0 | |
| 23/08/2017 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
| 22/08/2017 |
4.16
|
500 | 4.63 | 4.63 | 4.16 | 0 | 0 | 0 | |
| 21/08/2017 |
4.63
|
300 | 4.51 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 18/08/2017 |
4.51
|
0 | 4.45 | 4.51 | 4.51 | 0 | 0 | 0 | |
| 17/08/2017 |
4.45
|
500 | 4.22 | 4.80 | 4.45 | 0 | 0 | 0 | |
| 16/08/2017 |
4.22
|
0 | 4.11 | 4.22 | 4.22 | 0 | 0 | 0 | |
| 15/08/2017 |
4.11
|
3,400 | 4.40 | 4.51 | 4.11 | 0 | 0 | 0 | |
| 14/08/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 11/08/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 10/08/2017 |
4.40
|
0 | 4.80 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 09/08/2017 |
4.80
|
1,400 | 4.22 | 4.80 | 4.34 | 0 | 0 | 0 | |
| 08/08/2017 |
4.22
|
0 | 4.28 | 4.22 | 4.22 | 0 | 0 | 0 | |
| 07/08/2017 |
4.28
|
4,800 | 4.34 | 4.34 | 4.05 | 0 | 3,000 | -0.0 | |
| 04/08/2017 |
4.34
|
2,100 | 4.16 | 4.34 | 3.70 | 0 | 100 | -0.0 | |
| 03/08/2017 |
4.16
|
400 | 4.34 | 4.97 | 3.99 | 0 | 0 | 0 | |
| 02/08/2017 |
4.34
|
100 | 4.86 | 4.86 | 4.34 | 0 | 0 | 0 | |
| 01/08/2017 |
4.86
|
3,100 | 5.32 | 5.32 | 4.16 | 0 | 0 | 0 | |
| 31/07/2017 |
5.32
|
2,800 | 4.63 | 5.32 | 4.69 | 800 | 0 | 0.0 | |
| 28/07/2017 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 27/07/2017 |
4.63
|
3,900 | 4.92 | 4.92 | 4.63 | 0 | 0 | 0 | |
| 26/07/2017 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 25/07/2017 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 24/07/2017 |
4.92
|
700 | 5.73 | 5.73 | 4.92 | 0 | 0 | 0 | |
| 21/07/2017 |
5.73
|
100 | 5.21 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 20/07/2017 |
5.21
|
100 | 4.92 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 19/07/2017 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 18/07/2017 |
4.92
|
1,000 | 5.03 | 5.03 | 4.92 | 0 | 0 | 0 | |
| 17/07/2017 |
5.03
|
100 | 4.40 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 14/07/2017 |
4.40
|
5,000 | 5.15 | 5.15 | 4.40 | 0 | 0 | 0 | |
| 13/07/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 12/07/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 11/07/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 10/07/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 07/07/2017 |
5.15
|
100 | 4.92 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 06/07/2017 |
4.92
|
400 | 5.15 | 5.15 | 4.92 | 0 | 0 | 0 | |
| 05/07/2017 |
5.15
|
3,400 | 5.21 | 5.21 | 4.45 | 0 | 0 | 0 | |
| 04/07/2017 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 03/07/2017 |
5.21
|
0 | 5.49 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 30/06/2017 |
5.49
|
10,000 | 5.21 | 5.49 | 5.21 | 7,000 | 0 | 0.1 | |
| 29/06/2017 |
5.21
|
127 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 28/06/2017 |
5.21
|
500 | 4.74 | 5.21 | 5.21 | 500 | 0 | 0.0 | |
| 27/06/2017 |
4.74
|
100 | 5.21 | 5.21 | 4.74 | 0 | 0 | 0 | |
| 26/06/2017 |
5.21
|
6,100 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 23/06/2017 |
5.21
|
5,050 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 22/06/2017 |
5.21
|
1,000 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 21/06/2017 |
5.21
|
5,100 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 20/06/2017 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 19/06/2017 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 16/06/2017 |
5.21
|
300 | 5.44 | 5.44 | 5.21 | 0 | 0 | 0 | |
| 15/06/2017 |
5.44
|
100 | 4.74 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 14/06/2017 |
4.74
|
4,200 | 5.15 | 5.15 | 4.74 | 0 | 0 | 0 | |
| 13/06/2017 |
5.15
|
2,400 | 5.21 | 5.21 | 4.63 | 0 | 0 | 0 | |
| 12/06/2017 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 09/06/2017 |
5.21
|
501 | 4.92 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 08/06/2017 |
4.92
|
3,900 | 5.21 | 5.21 | 4.92 | 0 | 0 | 0 | |
| 07/06/2017 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 06/06/2017 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 05/06/2017 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 02/06/2017 |
5.21
|
1,500 | 5.32 | 5.32 | 5.21 | 0 | 0 | 0 | |
| 01/06/2017 |
5.32
|
0 | 5.78 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 31/05/2017 |
5.78
|
3,800 | 5.61 | 5.78 | 4.97 | 3,700 | 0 | 0.0 | |
| 30/05/2017 |
5.61
|
500 | 4.92 | 5.61 | 5.61 | 500 | 0 | 0.0 | |
| 29/05/2017 |
4.92
|
500 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 26/05/2017 |
4.92
|
1,700 | 5.09 | 5.09 | 4.92 | 0 | 0 | 0 | |
| 25/05/2017 |
5.09
|
2,200 | 5.21 | 5.21 | 5.09 | 0 | 0 | 0 | |
| 24/05/2017 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 23/05/2017: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 23/05/2017 |
5.21
|
2,000 | 4.97 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 22/05/2017 |
4.97
|
8,000 | 5.03 | 5.03 | 4.97 | 0 | 0 | 0 | |
| 19/05/2017 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 18/05/2017 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 17/05/2017 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 16/05/2017 |
5.03
|
2,001 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 15/05/2017 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 12/05/2017 |
5.03
|
400 | 4.75 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 11/05/2017 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 10/05/2017 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 09/05/2017 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 08/05/2017 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 05/05/2017 |
4.75
|
2,000 | 5.37 | 5.37 | 4.75 | 0 | 0 | 0 | |