Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.20 | -5.66% | 20,700 | 500 | 0.0 |
20
21.30
20
|
2 tháng
(2024-07-22) |
-1 | -4.76% | 43,600 | -144 | -0.0 |
20
22
20
|
3 tháng
(2024-06-24) |
-3.50 | -14.89% | 120,100 | 456 | 0.0 |
19.10
24
20
|
6 tháng
(2024-03-26) |
4.60 | 29.87% | 202,200 | 856 | 0.0 |
14.60
24
20
|
12 tháng
(2023-09-26) |
6 | 42.86% | 281,700 | 949 | 0.0 |
12
24
20
|
24 tháng
(2022-10-03) |
6.87 | 52.29% | 469,621 | 1,199 | 0.0 |
9.63
24
20
|
36 tháng
(2021-10-06) |
10.50 | 110.44% | 1,529,875 | 66,699 | 1.0 |
9.04
24
20
|
60 tháng
(2019-10-17) |
15.01 | 301.08% | 2,763,935 | 32,486 | 0.5 |
4.18
24
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/05/2017 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
08/05/2017 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
05/05/2017 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
04/05/2017 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
03/05/2017 |
4.01
|
100 | 4.10 | 4.10 | 4.01 | 0 | 0 | 0 | |
28/04/2017 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
27/04/2017 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
26/04/2017 |
4.10
|
0 | 3.92 | 4.10 | 4.10 | 0 | 0 | 0 | |
25/04/2017 |
3.92
|
600 | 3.92 | 4.24 | 3.92 | 0 | 0 | 0 | |
24/04/2017 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
21/04/2017 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
20/04/2017 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
19/04/2017 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
18/04/2017 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
17/04/2017 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
14/04/2017 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
13/04/2017 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
12/04/2017 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
11/04/2017 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
10/04/2017 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
07/04/2017 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
05/04/2017 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
04/04/2017 |
3.92
|
13 | 3.88 | 3.92 | 3.92 | 0 | 0 | 0 | |
03/04/2017 |
3.88
|
300 | 3.79 | 3.97 | 3.88 | 0 | 0 | 0 | |
31/03/2017 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
30/03/2017 |
3.79
|
200 | 3.52 | 3.79 | 3.79 | 0 | 0 | 0 | |
29/03/2017 |
3.52
|
77 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
28/03/2017 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
27/03/2017 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
24/03/2017 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
23/03/2017 |
3.52
|
20 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
22/03/2017 |
3.52
|
3 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
21/03/2017: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
21/03/2017 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
20/03/2017 |
3.52
|
30 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
17/03/2017 |
3.52
|
324 | 3.48 | 3.52 | 3.52 | 0 | 0 | 0 | |
16/03/2017 |
3.48
|
200 | 3.04 | 3.48 | 3.48 | 0 | 0 | 0 | |
15/03/2017 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
14/03/2017 |
3.04
|
108 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
13/03/2017 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
10/03/2017 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
09/03/2017 |
3.04
|
354 | 2.96 | 3.08 | 3.04 | 0 | 0 | 0 | |
08/03/2017 |
2.96
|
200 | 3.00 | 3.00 | 2.91 | 0 | 0 | 0 | |
07/03/2017 |
3.00
|
500 | 2.87 | 3.00 | 2.96 | 0 | 0 | 0 | |
06/03/2017 |
2.87
|
1,500 | 2.83 | 3.04 | 2.87 | 0 | 0 | 0 | |
03/03/2017 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
02/03/2017 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
01/03/2017 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
28/02/2017 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
27/02/2017 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
24/02/2017 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
23/02/2017 |
2.83
|
300 | 2.83 | 2.83 | 2.83 | 300 | 0 | 0.0 | |
22/02/2017 |
2.83
|
100 | 2.83 | 2.83 | 2.83 | 100 | 0 | 0.0 | |
21/02/2017 |
2.83
|
300 | 2.91 | 2.91 | 2.83 | 300 | 0 | 0.0 | |
20/02/2017 |
2.91
|
700 | 2.87 | 2.91 | 2.91 | 700 | 0 | 0.0 | |
17/02/2017 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
16/02/2017 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
15/02/2017 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
14/02/2017 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
13/02/2017 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
10/02/2017 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
09/02/2017 |
2.87
|
52 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
08/02/2017 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
07/02/2017 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
06/02/2017 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
03/02/2017 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
02/02/2017 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
25/01/2017 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
24/01/2017 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
23/01/2017 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
20/01/2017 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
19/01/2017 |
2.87
|
0 | 2.83 | 2.87 | 2.87 | 0 | 0 | 0 | |
18/01/2017 |
2.83
|
600 | 2.83 | 2.91 | 2.83 | 0 | 0 | 0 | |
17/01/2017 |
2.83
|
200 | 2.63 | 2.83 | 2.83 | 0 | 0 | 0 | |
16/01/2017 |
2.63
|
2,410 | 2.83 | 2.83 | 2.63 | 0 | 0 | 0 | |
13/01/2017 |
2.83
|
1,500 | 3.08 | 3.08 | 2.83 | 0 | 0 | 0 | |
12/01/2017 |
3.08
|
200 | 3.04 | 3.08 | 3.08 | 0 | 0 | 0 | |
11/01/2017 |
3.04
|
800 | 2.83 | 3.04 | 2.91 | 0 | 0 | 0 | |
10/01/2017 |
2.83
|
500 | 2.87 | 2.87 | 2.83 | 0 | 0 | 0 | |
09/01/2017 |
2.87
|
2,700 | 2.51 | 2.87 | 2.51 | 200 | 0 | 0.0 | |
06/01/2017 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
05/01/2017 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
04/01/2017 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
03/01/2017 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
30/12/2016 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
29/12/2016 |
2.51
|
500 | 2.55 | 2.55 | 2.51 | 0 | 0 | 0 | |
28/12/2016 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
27/12/2016 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
26/12/2016 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
23/12/2016 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
22/12/2016 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
21/12/2016 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
20/12/2016 |
2.55
|
100 | 2.91 | 2.91 | 2.55 | 0 | 0 | 0 | |
19/12/2016 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
16/12/2016 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
15/12/2016 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
14/12/2016 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
13/12/2016 |
2.91
|
1,800 | 2.79 | 2.91 | 2.91 | 0 | 0 | 0 | |
12/12/2016 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
09/12/2016 |
2.79
|
1,900 | 2.43 | 2.79 | 2.79 | 1,900 | 0 | 0.0 | |
08/12/2016 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |