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) |
-0.10 | -0.99% | 97,500 | 900 | 0.0 |
9.10
10.20
10
|
2 tháng
(2024-07-22) |
0.70 | 7.53% | 107,100 | 4,200 | 0.0 |
9.10
10.80
10
|
3 tháng
(2024-06-24) |
0.40 | 4.17% | 122,500 | 4,200 | 0.0 |
9.10
10.80
10
|
6 tháng
(2024-03-25) |
1 | 11.11% | 220,900 | 3,993 | 0.0 |
8.20
11.20
10
|
12 tháng
(2023-09-26) |
3.17 | 46.36% | 489,700 | 13,029 | 0.1 |
6.74
11.20
10
|
24 tháng
(2022-10-03) |
3.31 | 49.51% | 1,359,794 | -119,471 | -0.8 |
5.02
11.20
10
|
36 tháng
(2021-10-06) |
3.88 | 63.30% | 3,489,731 | -77,954 | -0.6 |
5.02
11.20
10
|
60 tháng
(2019-10-17) |
5.94 | 146.19% | 5,266,797 | 7,586 | 0.2 |
3.11
11.20
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
3.48
|
3,200 | 3.43 | 3.48 | 3.25 | 0 | 0 | 0 | |
10/07/2017 |
3.43
|
100 | 3.34 | 3.43 | 3.43 | 0 | 0 | 0 | |
07/07/2017 |
3.34
|
347 | 3.06 | 3.34 | 3.02 | 0 | 0 | 0 | |
06/07/2017 |
3.06
|
6,700 | 3.15 | 3.15 | 3.06 | 0 | 0 | 0 | |
05/07/2017 |
3.15
|
2,900 | 3.15 | 3.43 | 3.15 | 0 | 0 | 0 | |
04/07/2017 |
3.15
|
400 | 3.48 | 3.62 | 3.15 | 0 | 0 | 0 | |
03/07/2017 |
3.48
|
10,700 | 3.39 | 3.48 | 3.39 | 0 | 0 | 0 | |
30/06/2017 |
3.39
|
1,600 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
29/06/2017 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
28/06/2017 |
3.39
|
6,600 | 3.11 | 3.39 | 3.20 | 0 | 0 | 0 | |
27/06/2017 |
3.11
|
2,200 | 3.15 | 3.25 | 3.11 | 0 | 0 | 0 | |
26/06/2017 |
3.15
|
400 | 3.43 | 3.43 | 3.15 | 0 | 0 | 0 | |
23/06/2017 |
3.43
|
11,000 | 3.15 | 3.43 | 3.34 | 0 | 0 | 0 | |
22/06/2017 |
3.15
|
3,400 | 2.92 | 3.15 | 2.78 | 0 | 0 | 0 | |
21/06/2017 |
2.92
|
200 | 3.15 | 3.15 | 2.92 | 0 | 0 | 0 | |
20/06/2017 |
3.15
|
900 | 3.11 | 3.15 | 3.15 | 0 | 0 | 0 | |
19/06/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/06/2017 |
3.11
|
486 | 3.06 | 3.34 | 3.06 | 0 | 0 | 0 | |
16/06/2017 |
3.06
|
704 | 3.06 | 3.06 | 3.02 | 0 | 0 | 0 | |
15/06/2017 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
14/06/2017 |
3.06
|
3,210 | 3.19 | 3.19 | 3.06 | 0 | 0 | 0 | |
13/06/2017 |
3.19
|
100 | 3.36 | 3.36 | 3.19 | 0 | 0 | 0 | |
12/06/2017 |
3.36
|
3,404 | 3.67 | 3.67 | 3.32 | 0 | 100 | -0.0 | |
09/06/2017 |
3.67
|
40,700 | 3.36 | 3.67 | 3.32 | 0 | 0 | 0 | |
08/06/2017 |
3.36
|
11,946 | 3.06 | 3.36 | 3.06 | 0 | 0 | 0 | |
07/06/2017 |
3.06
|
9,100 | 2.89 | 3.15 | 3.06 | 0 | 0 | 0 | |
06/06/2017 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
05/06/2017 |
2.89
|
20,040 | 2.80 | 3.06 | 2.72 | 0 | 0 | 0 | |
02/06/2017 |
2.80
|
14,700 | 2.76 | 3.02 | 2.80 | 0 | 0 | 0 | |
01/06/2017 |
2.76
|
3,000 | 2.67 | 2.76 | 2.72 | 0 | 0 | 0 | |
31/05/2017 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
30/05/2017 |
2.67
|
1,351 | 2.63 | 2.67 | 2.63 | 0 | 0 | 0 | |
29/05/2017 |
2.63
|
64 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
26/05/2017 |
2.63
|
500 | 2.76 | 2.76 | 2.63 | 0 | 0 | 0 | |
25/05/2017 |
2.76
|
8,034 | 2.76 | 2.76 | 2.59 | 0 | 0 | 0 | |
24/05/2017 |
2.76
|
6,300 | 2.54 | 2.76 | 2.54 | 0 | 0 | 0 | |
23/05/2017 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
22/05/2017 |
2.54
|
1,700 | 2.63 | 2.63 | 2.54 | 0 | 0 | 0 | |
19/05/2017 |
2.63
|
1,001 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
18/05/2017 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
17/05/2017 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
16/05/2017 |
2.63
|
359 | 2.76 | 2.76 | 2.54 | 0 | 0 | 0 | |
15/05/2017 |
2.76
|
357 | 2.54 | 2.76 | 2.54 | 0 | 0 | 0 | |
12/05/2017 |
2.54
|
100 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
11/05/2017 |
2.54
|
1,300 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
10/05/2017 |
2.54
|
4,088 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
09/05/2017 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
08/05/2017 |
2.54
|
1,200 | 2.50 | 2.54 | 2.50 | 0 | 0 | 0 | |
05/05/2017 |
2.50
|
19,844 | 2.42 | 2.54 | 2.46 | 0 | 0 | 0 | |
04/05/2017 |
2.42
|
4,100 | 2.50 | 2.50 | 2.29 | 0 | 0 | 0 | |
03/05/2017 |
2.50
|
657 | 2.42 | 2.50 | 2.33 | 0 | 61 | -0.0 | |
28/04/2017 |
2.42
|
165 | 2.37 | 2.42 | 2.42 | 0 | 0 | 0 | |
27/04/2017 |
2.37
|
29,537 | 2.33 | 2.54 | 2.37 | 0 | 0 | 0 | |
26/04/2017 |
2.33
|
6,603 | 2.29 | 2.33 | 2.33 | 0 | 0 | 0 | |
25/04/2017 |
2.29
|
11,300 | 2.29 | 2.33 | 2.24 | 0 | 0 | 0 | |
24/04/2017 |
2.29
|
9,500 | 2.29 | 2.29 | 2.24 | 0 | 0 | 0 | |
21/04/2017 |
2.29
|
7,003 | 2.24 | 2.29 | 2.03 | 0 | 0 | 0 | |
20/04/2017 |
2.24
|
6,100 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
19/04/2017 |
2.24
|
101 | 2.20 | 2.24 | 2.24 | 0 | 0 | 0 | |
18/04/2017 |
2.20
|
3,500 | 2.16 | 2.33 | 2.16 | 0 | 0 | 0 | |
17/04/2017 |
2.16
|
23,000 | 2.11 | 2.16 | 2.16 | 0 | 0 | 0 | |
14/04/2017 |
2.11
|
76,100 | 2.20 | 2.20 | 2.03 | 0 | 0 | 0 | |
13/04/2017 |
2.20
|
55,408 | 2.37 | 2.37 | 2.16 | 0 | 0 | 0 | |
12/04/2017 |
2.37
|
600 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
11/04/2017 |
2.37
|
800 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
10/04/2017 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
07/04/2017 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
05/04/2017 |
2.37
|
232 | 2.33 | 2.37 | 2.33 | 0 | 0 | 0 | |
04/04/2017 |
2.33
|
1,200 | 2.24 | 2.46 | 2.33 | 0 | 0 | 0 | |
03/04/2017 |
2.24
|
1,632 | 2.33 | 2.50 | 2.24 | 0 | 0 | 0 | |
31/03/2017 |
2.33
|
8,065 | 2.54 | 2.54 | 2.33 | 0 | 0 | 0 | |
30/03/2017 |
2.54
|
32 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
29/03/2017 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
28/03/2017 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
27/03/2017 |
2.54
|
300 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
24/03/2017 |
2.54
|
6,200 | 2.46 | 2.67 | 2.50 | 0 | 0 | 0 | |
23/03/2017 |
2.46
|
2,800 | 2.72 | 2.72 | 2.46 | 0 | 0 | 0 | |
22/03/2017 |
2.72
|
700 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
21/03/2017 |
2.72
|
401 | 2.63 | 2.72 | 2.72 | 0 | 0 | 0 | |
20/03/2017 |
2.63
|
814 | 2.67 | 2.67 | 2.63 | 0 | 0 | 0 | |
17/03/2017 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
16/03/2017 |
2.67
|
200 | 2.72 | 2.72 | 2.67 | 0 | 0 | 0 | |
15/03/2017 |
2.72
|
300 | 2.93 | 2.93 | 2.72 | 0 | 0 | 0 | |
14/03/2017 |
2.93
|
700 | 2.89 | 2.93 | 2.72 | 0 | 0 | 0 | |
13/03/2017 |
2.89
|
700 | 2.80 | 2.89 | 2.85 | 0 | 0 | 0 | |
10/03/2017 |
2.80
|
2,200 | 2.72 | 2.93 | 2.80 | 0 | 0 | 0 | |
09/03/2017 |
2.72
|
100 | 3.02 | 3.02 | 2.72 | 0 | 0 | 0 | |
08/03/2017 |
3.02
|
57 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
07/03/2017 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
06/03/2017 |
3.02
|
700 | 2.98 | 3.02 | 2.72 | 0 | 0 | 0 | |
03/03/2017 |
2.98
|
100 | 2.76 | 2.98 | 2.98 | 0 | 0 | 0 | |
02/03/2017 |
2.76
|
200 | 2.72 | 2.76 | 2.76 | 0 | 0 | 0 | |
01/03/2017 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
28/02/2017 |
2.72
|
234 | 2.93 | 2.93 | 2.72 | 0 | 0 | 0 | |
27/02/2017 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
24/02/2017 |
2.93
|
661 | 2.89 | 2.93 | 2.72 | 0 | 0 | 0 | |
23/02/2017 |
2.89
|
68 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
22/02/2017 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
21/02/2017 |
2.89
|
793 | 2.85 | 2.89 | 2.89 | 0 | 0 | 0 | |
20/02/2017 |
2.85
|
500 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
17/02/2017 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |