| 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) |
0 | 0% | 13,300 | 0 | 0 |
3.80
4.30
4.10
|
|
2 tháng
(2024-09-23) |
0 | 0% | 49,900 | 0 | 0 |
3.80
4.40
4.10
|
|
3 tháng
(2024-08-26) |
-0.60 | -12.77% | 63,400 | 0 | 0 |
3.80
4.70
4.10
|
|
6 tháng
(2024-05-27) |
-0.30 | -6.82% | 362,102 | 0 | 0 |
3.80
5
4.10
|
|
12 tháng
(2023-11-30) |
-0.70 | -14.58% | 809,105 | 0 | 0 |
3.80
5
4.10
|
|
24 tháng
(2022-12-05) |
-2 | -32.79% | 1,738,582 | -400 | -0.0 |
3.80
6.90
4.10
|
|
36 tháng
(2021-12-08) |
-10.10 | -71.13% | 7,584,301 | 3,500 | 0.0 |
3.30
19.60
4.10
|
|
60 tháng
(2019-12-19) |
-7.67 | -65.18% | 10,153,583 | 4,500 | 0.1 |
3.03
24.70
4.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 03/08/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 02/08/2017 |
5.00
|
100 | 4.37 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 01/08/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
| 31/07/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
| 28/07/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
| 27/07/2017 |
4.37
|
100 | 5.07 | 5.07 | 4.37 | 0 | 0 | 0 | |
| 26/07/2017 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 25/07/2017 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 24/07/2017 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 21/07/2017: Cổ tức tiền mặt tỉ lệ: 6% Quyền mua cổ phiếu: 1/0.4220414 Giá: 10 (Volume + 42.20%, Ratio=0.42) | |||||||||
| 21/07/2017 |
5.07
|
0 | 5.66 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 20/07/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 19/07/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 18/07/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 17/07/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 14/07/2017 |
5.50
|
100 | 5.29 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 13/07/2017 |
5.29
|
200 | 4.86 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 12/07/2017 |
4.86
|
30 | 4.93 | 4.93 | 4.86 | 0 | 0 | 0 | |
| 11/07/2017 |
4.93
|
203 | 4.65 | 4.93 | 4.79 | 0 | 0 | 0 | |
| 10/07/2017 |
4.65
|
100 | 4.44 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 07/07/2017 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 06/07/2017 |
4.44
|
100 | 4.37 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 05/07/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
| 04/07/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
| 03/07/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
| 30/06/2017 |
4.37
|
100 | 4.30 | 4.37 | 4.37 | 0 | 0 | 0 | |
| 29/06/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 28/06/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 27/06/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 26/06/2017 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 23/06/2017 |
4.30
|
100 | 4.23 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 22/06/2017 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
| 21/06/2017 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
| 20/06/2017 |
4.23
|
200 | 7.05 | 7.05 | 4.23 | 0 | 0 | 0 | |
| 19/06/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 16/06/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 15/06/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 14/06/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 13/06/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 12/06/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 09/06/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 08/06/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 07/06/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 06/06/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 05/06/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 02/06/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 01/06/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 31/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 30/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 29/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 26/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 25/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 24/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 23/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 22/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 19/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 18/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 17/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 16/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 15/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 12/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 11/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 10/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 09/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 08/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 05/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 04/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 03/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 28/04/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 27/04/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 26/04/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 25/04/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 24/04/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 21/04/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 20/04/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 19/04/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 18/04/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 17/04/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 14/04/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 13/04/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 12/04/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 11/04/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 10/04/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 07/04/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 05/04/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 04/04/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 03/04/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 31/03/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 30/03/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 29/03/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 28/03/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 27/03/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 24/03/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 23/03/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 22/03/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 21/03/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 20/03/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 17/03/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 16/03/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 15/03/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |