| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-1.10 | -4.70% | 62,904 | -9,900 | -0.2 |
22.10
23.40
22.30
|
|
2 tháng
(2024-09-23) |
-1.20 | -5.11% | 146,706 | -18,300 | -0.4 |
22
23.70
22.30
|
|
3 tháng
(2024-08-26) |
-1.90 | -7.85% | 203,715 | -37,000 | -0.9 |
22
26.10
22.30
|
|
6 tháng
(2024-05-27) |
-2.74 | -10.93% | 351,877 | -31,800 | -0.8 |
22
26.39
22.30
|
|
12 tháng
(2023-11-28) |
1.60 | 7.71% | 1,335,212 | 345,500 | 8.4 |
20.70
26.39
22.30
|
|
24 tháng
(2022-12-05) |
4.50 | 25.28% | 2,512,312 | 640,300 | 14.6 |
15.13
26.39
22.30
|
|
36 tháng
(2021-12-08) |
6.39 | 40.13% | 3,153,610 | 761,900 | 17.5 |
14.69
26.39
22.30
|
|
60 tháng
(2019-12-19) |
11.16 | 100.13% | 4,394,258 | 845,500 | 19.1 |
9
26.39
22.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/09/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 31/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 30/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 29/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 28/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 25/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 24/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 23/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 22/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 21/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 18/08/2017 |
6.99
|
500 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 17/08/2017 |
6.99
|
300 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 16/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 15/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 14/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 11/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 10/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 09/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 08/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 07/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 04/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 03/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 02/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 01/08/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 31/07/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 28/07/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 27/07/2017 |
6.99
|
100 | 6.17 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 26/07/2017 |
6.17
|
200 | 5.40 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 25/07/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 24/07/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 21/07/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 20/07/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 19/07/2017 |
5.40
|
300 | 4.72 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 18/07/2017 |
4.72
|
100 | 4.14 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 17/07/2017 |
4.14
|
100 | 3.61 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 14/07/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
| 13/07/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
| 12/07/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
| 11/07/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
| 10/07/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
| 07/07/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
| 06/07/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
| 05/07/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
| 04/07/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
| 03/07/2017 |
3.61
|
100 | 3.18 | 3.61 | 3.61 | 0 | 0 | 0 | |
| 30/06/2017: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 30/06/2017 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 29/06/2017 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 28/06/2017 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 27/06/2017 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 26/06/2017 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 23/06/2017 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 22/06/2017 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 21/06/2017 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 20/06/2017 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 19/06/2017 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 16/06/2017 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 15/06/2017 |
3.18
|
117,400 | 5.30 | 5.30 | 3.18 | 0 | 0 | 0 | |
| 14/06/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 13/06/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 12/06/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 09/06/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 08/06/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 07/06/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 06/06/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 05/06/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 02/06/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 01/06/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 31/05/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 30/05/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 29/05/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 26/05/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 25/05/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 24/05/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 23/05/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 22/05/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 19/05/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 18/05/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 17/05/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 16/05/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 15/05/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 12/05/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 11/05/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 10/05/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 09/05/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 08/05/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 05/05/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 04/05/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 03/05/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 28/04/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 27/04/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 26/04/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 25/04/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 24/04/2017 |
5.30
|
900 | 5.10 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 21/04/2017 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 20/04/2017 |
5.10
|
500 | 5.71 | 5.71 | 5.10 | 0 | 0 | 0 | |
| 19/04/2017 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 18/04/2017 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 17/04/2017 |
5.71
|
2,000 | 5.50 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 14/04/2017 |
5.50
|
3,000 | 5.22 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 13/04/2017 |
5.22
|
1,500 | 5.10 | 5.22 | 5.22 | 0 | 0 | 0 | |