Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -16.67% | 357,300 | 0 | 0 |
0.50
0.70
0.50
|
2 tháng
(2024-07-22) |
-0.20 | -28.57% | 1,257,400 | 0 | 0 |
0.50
0.70
0.50
|
3 tháng
(2024-07-04) |
-0.30 | -37.50% | 1,907,100 | 0 | 0 |
0.50
0.80
0.50
|
6 tháng
(2024-03-25) |
-0.10 | -16.67% | 2,777,436 | 0 | 0 |
0.50
0.80
0.50
|
12 tháng
(2023-09-25) |
-0.10 | -16.67% | 7,018,144 | 100 | 0 |
0.50
0.80
0.50
|
24 tháng
(2022-09-30) |
-0.80 | -61.54% | 18,706,478 | -31,208 | -0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-05) |
-1.70 | -77.27% | 64,976,396 | -48,868 | -0.1 |
0.50
3.30
0.50
|
60 tháng
(2019-10-16) |
-1.30 | -72.22% | 243,485,289 | -278,397 | -0.3 |
0.50
4.20
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/05/2017 |
4.27
|
414,851 | 4.36 | 4.45 | 4 | 0 | 0 | 0 | |
17/05/2017 |
4.36
|
521,412 | 4.45 | 4.45 | 4.09 | 0 | 0 | 0 | |
16/05/2017 |
4.55
|
555,700 | 4.73 | 4.91 | 4.18 | 0 | 0 | 0 | |
15/05/2017 |
4.55
|
206,100 | 4.73 | 4.82 | 4.45 | 0 | 0 | 0 | |
12/05/2017 |
4.73
|
130,700 | 4.82 | 4.91 | 4.45 | 0 | 0 | 0 | |
11/05/2017 |
4.82
|
72,300 | 5 | 5 | 4.73 | 0 | 0 | 0 | |
10/05/2017 |
5
|
40,700 | 4.91 | 5 | 4.82 | 0 | 0 | 0 | |
09/05/2017 |
4.91
|
55,620 | 4.91 | 5.09 | 4.82 | 0 | 0 | 0 | |
08/05/2017 |
4.91
|
31,010 | 5.09 | 5.09 | 4.82 | 0 | 0 | 0 | |
05/05/2017 |
5.09
|
44,000 | 5 | 5.18 | 4.91 | 0 | 0 | 0 | |
04/05/2017 |
5.09
|
34,353 | 5 | 5.09 | 4.91 | 0 | 0 | 0 | |
03/05/2017 |
5
|
42,600 | 5 | 5.09 | 4.91 | 0 | 0 | 0 | |
28/04/2017 |
5
|
102,858 | 5.09 | 5.18 | 4.82 | 0 | 0 | 0 | |
27/04/2017 |
5
|
55,900 | 4.91 | 5 | 4.73 | 0 | 0 | 0 | |
26/04/2017 |
4.91
|
145,760 | 5.18 | 5.18 | 4.73 | 0 | 0 | 0 | |
25/04/2017 |
5
|
94,660 | 4.82 | 5.18 | 4.73 | 0 | 0 | 0 | |
24/04/2017 |
5.18
|
145,760 | 5.45 | 5.45 | 5.18 | 0 | 0 | 0 | |
21/04/2017 |
5.45
|
397,047 | 4.91 | 5.45 | 4.82 | 0 | 0 | 0 | |
20/04/2017 |
5
|
171,533 | 4.55 | 5 | 4.55 | 0 | 0 | 0 | |
19/04/2017 |
4.64
|
19,900 | 4.73 | 4.73 | 4.45 | 0 | 0 | 0 | |
18/04/2017 |
4.64
|
26,410 | 4.82 | 4.82 | 4.64 | 0 | 0 | 0 | |
17/04/2017 |
4.73
|
132,894 | 4.91 | 5 | 4.45 | 0 | 0 | 0 | |
14/04/2017 |
4.82
|
117,800 | 4.91 | 4.91 | 4.73 | 0 | 0 | 0 | |
13/04/2017 |
4.82
|
106,096 | 4.82 | 4.82 | 4.73 | 0 | 0 | 0 | |
12/04/2017 |
4.91
|
90,910 | 4.91 | 4.91 | 4.64 | 0 | 0 | 0 | |
11/04/2017 |
4.91
|
108,040 | 4.91 | 4.91 | 4.73 | 0 | 0 | 0 | |
10/04/2017 |
4.91
|
101,600 | 4.91 | 4.91 | 4.82 | 0 | 0 | 0 | |
07/04/2017 |
4.91
|
148,500 | 4.91 | 4.91 | 4.73 | 0 | 0 | 0 | |
05/04/2017 |
4.91
|
131,100 | 4.82 | 5 | 4.73 | 0 | 0 | 0 | |
04/04/2017 |
4.91
|
222,800 | 4.91 | 4.91 | 4.55 | 0 | 0 | 0 | |
03/04/2017 |
4.91
|
124,850 | 4.73 | 4.91 | 4.64 | 0 | 0 | 0 | |
31/03/2017 |
4.64
|
83,900 | 4.82 | 4.82 | 4.55 | 0 | 0 | 0 | |
30/03/2017 |
4.82
|
168,500 | 4.82 | 4.82 | 4.73 | 0 | 0 | 0 | |
29/03/2017 |
4.82
|
141,500 | 4.91 | 5 | 4.82 | 0 | 0 | 0 | |
28/03/2017 |
4.91
|
210,800 | 5 | 5 | 4.91 | 0 | 0 | 0 | |
27/03/2017 |
5
|
158,124 | 5 | 5.09 | 5 | 0 | 0 | 0 | |
24/03/2017 |
5
|
266,550 | 4.64 | 5 | 4.64 | 0 | 0 | 0 | |
23/03/2017 |
4.55
|
126,980 | 4.64 | 4.91 | 4.55 | 0 | 0 | 0 | |
22/03/2017 |
4.64
|
95,800 | 4.64 | 4.73 | 4.55 | 0 | 0 | 0 | |
21/03/2017 |
4.64
|
92,000 | 4.45 | 4.64 | 4.45 | 0 | 0 | 0 | |
20/03/2017 |
4.55
|
464,100 | 4.91 | 4.91 | 4.45 | 0 | 0 | 0 | |
17/03/2017 |
4.91
|
201,660 | 5.27 | 5.27 | 4.82 | 0 | 0 | 0 | |
16/03/2017 |
5.27
|
218,100 | 5.18 | 5.27 | 5.09 | 0 | 0 | 0 | |
15/03/2017 |
5.27
|
255,800 | 5.27 | 5.27 | 5 | 0 | 0 | 0 | |
14/03/2017 |
5.27
|
169,700 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 | |
13/03/2017 |
5.27
|
93,760 | 5.27 | 5.36 | 5.09 | 0 | 0 | 0 | |
10/03/2017 |
5.27
|
195,100 | 5.36 | 5.45 | 5.27 | 0 | 0 | 0 | |
09/03/2017: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
09/03/2017 |
5.36
|
85,400 | 5.18 | 5.45 | 5.18 | 0 | 0 | 0 | |
08/03/2017 |
5.18
|
174,700 | 5.35 | 5.44 | 5.18 | 0 | 0 | 0 | |
07/03/2017 |
5.35
|
319,600 | 5.35 | 5.44 | 5.18 | 0 | 0 | 0 | |
06/03/2017 |
5.35
|
135,260 | 5.53 | 5.53 | 5.18 | 0 | 0 | 0 | |
03/03/2017 |
5.53
|
319,644 | 5.70 | 5.70 | 5.18 | 0 | 0 | 0 | |
02/03/2017 |
5.70
|
332,512 | 5.61 | 5.79 | 5.18 | 0 | 0 | 0 | |
01/03/2017 |
5.61
|
267,864 | 5.61 | 5.70 | 5.10 | 0 | 0 | 0 | |
28/02/2017 |
5.61
|
218,122 | 5.61 | 5.70 | 5.10 | 0 | 0 | 0 | |
27/02/2017 |
5.61
|
191,700 | 5.79 | 5.79 | 5.27 | 0 | 0 | 0 | |
24/02/2017 |
5.79
|
234,000 | 6.13 | 6.30 | 5.53 | 0 | 0 | 0 | |
23/02/2017 |
6.13
|
418,800 | 6.13 | 6.13 | 5.53 | 0 | 0 | 0 | |
22/02/2017 |
6.13
|
451,100 | 6.39 | 6.56 | 5.79 | 0 | 0 | 0 | |
21/02/2017 |
6.39
|
431,100 | 6.22 | 6.48 | 5.61 | 0 | 0 | 0 | |
20/02/2017 |
6.22
|
411,500 | 6.13 | 6.48 | 5.70 | 0 | 0 | 0 | |
17/02/2017 |
6.13
|
396,030 | 6.39 | 6.48 | 5.96 | 0 | 0 | 0 | |
16/02/2017 |
6.39
|
470,320 | 6.30 | 6.56 | 5.87 | 0 | 0 | 0 | |
15/02/2017 |
6.30
|
454,000 | 6.22 | 6.39 | 6.05 | 0 | 0 | 0 | |
14/02/2017 |
6.22
|
414,600 | 5.96 | 6.22 | 5.61 | 0 | 0 | 0 | |
13/02/2017 |
5.96
|
376,400 | 5.44 | 6.13 | 5.44 | 0 | 0 | 0 | |
10/02/2017 |
5.61
|
312,700 | 5.61 | 5.79 | 5.27 | 0 | 0 | 0 | |
09/02/2017 |
5.61
|
253,700 | 5.44 | 5.61 | 5.18 | 0 | 0 | 0 | |
08/02/2017 |
5.44
|
219,900 | 5.18 | 5.53 | 5.01 | 0 | 0 | 0 | |
07/02/2017 |
5.18
|
37,200 | 5.27 | 5.27 | 4.92 | 0 | 0 | 0 | |
06/02/2017 |
5.27
|
85,500 | 5.18 | 5.35 | 5.01 | 0 | 0 | 0 | |
03/02/2017 |
5.18
|
129,500 | 5.18 | 5.27 | 4.66 | 0 | 0 | 0 | |
02/02/2017 |
5.01
|
42,100 | 5.61 | 5.61 | 5.01 | 0 | 0 | 0 | |
25/01/2017 |
5.53
|
134,400 | 5.35 | 5.53 | 5.18 | 0 | 0 | 0 | |
24/01/2017 |
5.44
|
97,400 | 5.70 | 5.70 | 5.18 | 0 | 0 | 0 | |
23/01/2017 |
5.70
|
97,700 | 5.27 | 5.70 | 5.27 | 0 | 0 | 0 | |
20/01/2017 |
5.27
|
87,200 | 5.18 | 5.35 | 5.10 | 0 | 0 | 0 | |
19/01/2017 |
5.18
|
101,600 | 5.01 | 5.18 | 4.75 | 0 | 0 | 0 | |
18/01/2017 |
5.10
|
265,700 | 5.53 | 5.53 | 5.01 | 0 | 0 | 0 | |
17/01/2017 |
5.44
|
227,800 | 5.53 | 5.53 | 5.35 | 0 | 0 | 0 | |
16/01/2017 |
5.44
|
293,800 | 5.44 | 5.61 | 5.27 | 0 | 0 | 0 | |
13/01/2017 |
5.44
|
205,600 | 5.61 | 5.61 | 5.35 | 0 | 0 | 0 | |
12/01/2017 |
5.61
|
234,100 | 5.61 | 5.70 | 5.44 | 0 | 0 | 0 | |
11/01/2017 |
5.61
|
187,800 | 5.70 | 5.79 | 5.53 | 0 | 0 | 0 | |
10/01/2017 |
5.70
|
349,000 | 5.35 | 5.79 | 5.35 | 0 | 0 | 0 | |
09/01/2017 |
5.44
|
418,900 | 5.18 | 5.44 | 5.18 | 0 | 0 | 0 | |
06/01/2017 |
5.10
|
215,400 | 5.01 | 5.18 | 4.92 | 0 | 0 | 0 | |
05/01/2017 |
5.01
|
181,000 | 5.10 | 5.10 | 4.84 | 0 | 0 | 0 | |
04/01/2017 |
5.10
|
229,600 | 5.10 | 5.27 | 4.92 | 0 | 0 | 0 | |
03/01/2017 |
5.10
|
229,800 | 5.10 | 5.18 | 4.92 | 0 | 0 | 0 | |
30/12/2016 |
5.10
|
260,900 | 5.01 | 5.18 | 4.92 | 0 | 0 | 0 | |
29/12/2016 |
5.10
|
229,500 | 5.10 | 5.10 | 4.92 | 0 | 0 | 0 | |
28/12/2016 |
5.01
|
127,900 | 5.44 | 5.44 | 4.92 | 0 | 0 | 0 | |
27/12/2016 |
5.01
|
423,674 | 4.75 | 5.01 | 4.58 | 0 | 0 | 0 | |
26/12/2016 |
4.58
|
268,900 | 4.15 | 4.58 | 4.15 | 0 | 0 | 0 | |
23/12/2016 |
4.23
|
170,300 | 4.06 | 4.23 | 3.97 | 0 | 0 | 0 | |
22/12/2016 |
3.97
|
239,400 | 3.80 | 4.06 | 3.80 | 0 | 0 | 0 | |
21/12/2016 |
3.80
|
65,700 | 4.15 | 4.15 | 3.80 | 0 | 0 | 0 | |
20/12/2016 |
3.80
|
131,200 | 3.97 | 3.97 | 3.71 | 0 | 0 | 0 | |
19/12/2016 |
3.89
|
169,300 | 3.71 | 3.97 | 3.71 | 0 | 0 | 0 |