| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
-0.70 | -5.74% | 4,300 | 0 | 0 |
10.50
12.20
11.50
|
|
2 tháng
(2024-09-30) |
-0.40 | -3.36% | 11,211 | 0 | 0 |
10.50
12.40
11.50
|
|
3 tháng
(2024-08-29) |
-0.21 | -1.79% | 15,914 | 0 | 0 |
10.50
12.40
11.50
|
|
6 tháng
(2024-05-31) |
-0.88 | -7.08% | 60,739 | 500 | 0.0 |
10.50
14.66
11.50
|
|
12 tháng
(2023-12-04) |
-0.21 | -1.79% | 135,180 | -6,600 | -0.1 |
10.50
14.66
11.50
|
|
24 tháng
(2022-12-08) |
0.08 | 0.67% | 200,201 | -16,100 | -0.2 |
10.50
14.66
11.50
|
|
36 tháng
(2021-12-13) |
0.87 | 8.15% | 548,137 | -26,000 | -0.4 |
7.21
17.10
11.50
|
|
60 tháng
(2019-12-24) |
6.58 | 133.82% | 702,471 | -31,000 | -0.4 |
4.74
17.10
11.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2017 |
4.30
|
100 | 4.71 | 4.71 | 4.30 | 0 | 0 | 0 | |
| 15/09/2017 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 14/09/2017 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 13/09/2017 |
4.71
|
100 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 12/09/2017 |
4.71
|
600 | 4.50 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 11/09/2017 |
4.50
|
100 | 5.00 | 5.00 | 4.50 | 0 | 0 | 0 | |
| 08/09/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 07/09/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 06/09/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 05/09/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 01/09/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 31/08/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 30/08/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 29/08/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 28/08/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 25/08/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 24/08/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 23/08/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 22/08/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 21/08/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 18/08/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 17/08/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 16/08/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 15/08/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 14/08/2017 |
5.00
|
100 | 4.56 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 11/08/2017 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 10/08/2017 |
4.56
|
300 | 4.56 | 4.56 | 4.41 | 0 | 0 | 0 | |
| 09/08/2017 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 08/08/2017 |
4.56
|
100 | 5.03 | 5.03 | 4.56 | 0 | 0 | 0 | |
| 07/08/2017 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 04/08/2017 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 03/08/2017 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 02/08/2017 |
5.03
|
100 | 5.59 | 5.59 | 5.03 | 0 | 0 | 0 | |
| 01/08/2017 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 31/07/2017 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 28/07/2017 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 27/07/2017 |
5.59
|
1,000 | 6.21 | 6.21 | 5.59 | 0 | 0 | 0 | |
| 26/07/2017 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
| 25/07/2017 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
| 24/07/2017 |
6.21
|
200 | 6.21 | 6.21 | 6.21 | 200 | 0 | 0.0 | |
| 21/07/2017 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
| 20/07/2017 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
| 19/07/2017 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
| 18/07/2017 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
| 17/07/2017 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
| 14/07/2017 |
6.21
|
2,100 | 5.65 | 6.21 | 6.18 | 1,700 | 0 | 0.0 | |
| 13/07/2017 |
5.65
|
2,000 | 5.15 | 5.65 | 4.85 | 600 | 1,800 | -0.0 | |
| 12/07/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 11/07/2017 |
5.15
|
400 | 5.30 | 5.30 | 5.15 | 300 | 0 | 0.0 | |
| 10/07/2017 |
5.30
|
6,700 | 4.85 | 5.32 | 4.85 | 6,400 | 0 | 0.1 | |
| 07/07/2017 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
| 06/07/2017 |
4.85
|
2,000 | 5.00 | 5.00 | 4.85 | 2,000 | 0 | 0.0 | |
| 05/07/2017 |
5.00
|
200 | 5.09 | 5.09 | 5.00 | 200 | 0 | 0.0 | |
| 04/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 03/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 30/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 29/06/2017 |
5.09
|
700 | 4.65 | 5.09 | 5.09 | 700 | 0 | 0.0 | |
| 28/06/2017 |
4.65
|
3,300 | 4.65 | 4.65 | 4.65 | 3,300 | 0 | 0.1 | |
| 27/06/2017 |
4.65
|
2,100 | 4.65 | 4.65 | 4.59 | 2,000 | 0 | 0.0 | |
| 26/06/2017 |
4.65
|
800 | 4.56 | 4.65 | 4.65 | 800 | 0 | 0.0 | |
| 23/06/2017 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 22/06/2017 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 21/06/2017 |
4.56
|
300 | 4.71 | 4.71 | 4.56 | 0 | 0 | 0 | |
| 20/06/2017 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 19/06/2017 |
4.71
|
2,100 | 4.59 | 4.71 | 4.41 | 1,900 | 100 | 0.0 | |
| 16/06/2017 |
4.59
|
900 | 4.56 | 4.59 | 4.41 | 0 | 0 | 0 | |
| 15/06/2017 |
4.56
|
1,000 | 4.41 | 4.71 | 4.00 | 0 | 0 | 0 | |
| 14/06/2017 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 13/06/2017 |
4.41
|
800 | 4.03 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 12/06/2017 |
4.03
|
100 | 3.82 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 09/06/2017 |
3.82
|
100 | 4.24 | 4.24 | 3.82 | 0 | 0 | 0 | |
| 08/06/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 07/06/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 06/06/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 05/06/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 02/06/2017: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 02/06/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 01/06/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 31/05/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 30/05/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 29/05/2017 |
4.24
|
1,800 | 3.86 | 4.24 | 4.02 | 100 | 1,500 | -0.0 | |
| 26/05/2017 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
| 25/05/2017 |
3.86
|
400 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
| 24/05/2017 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
| 23/05/2017 |
3.86
|
1,000 | 4.29 | 4.32 | 3.86 | 0 | 0 | 0 | |
| 22/05/2017 |
4.29
|
2,000 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 19/05/2017 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 18/05/2017 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 17/05/2017 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 16/05/2017 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 15/05/2017 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 12/05/2017 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 11/05/2017 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 10/05/2017 |
4.29
|
100 | 4.13 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 09/05/2017 |
4.13
|
500 | 3.75 | 4.13 | 3.83 | 0 | 0 | 0 | |
| 08/05/2017 |
3.75
|
200 | 3.67 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 05/05/2017 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 04/05/2017 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 03/05/2017 |
3.67
|
100 | 3.35 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 28/04/2017 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
| 27/04/2017 |
3.35
|
700 | 3.49 | 3.49 | 3.35 | 0 | 0 | 0 | |