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) |
-0.80 | -6.40% | 247,500 | 0 | 0 |
11.30
12.50
11.70
|
2 tháng
(2024-07-22) |
-2.20 | -15.83% | 629,800 | 0 | 0 |
11.30
14.30
11.70
|
3 tháng
(2024-06-24) |
-13.47 | -53.52% | 2,883,700 | 0 | 0 |
11.30
25.17
11.70
|
6 tháng
(2024-03-25) |
1.96 | 20.14% | 4,931,671 | -6,000 | -0.1 |
9.74
25.99
11.70
|
12 tháng
(2023-09-26) |
3.91 | 50.18% | 5,090,839 | -6,000 | -0.1 |
6.74
25.99
11.70
|
24 tháng
(2022-10-03) |
0.39 | 3.43% | 5,523,532 | -36,800 | -0.5 |
6.74
25.99
11.70
|
36 tháng
(2021-10-06) |
-6.20 | -34.65% | 7,233,655 | 35,700 | 0.9 |
6.74
25.99
11.70
|
60 tháng
(2019-10-17) |
5.10 | 77.15% | 13,306,493 | -63,690 | -0.3 |
6
25.99
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
4.51
|
600 | 4.29 | 4.51 | 4.29 | 0 | 0 | 0 | |
10/07/2017 |
4.51
|
3,500 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
07/07/2017 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
06/07/2017 |
4.51
|
14,400 | 4.47 | 4.51 | 4.47 | 0 | 0 | 0 | |
05/07/2017 |
4.47
|
1,600 | 4.51 | 4.51 | 4.47 | 0 | 0 | 0 | |
04/07/2017 |
4.60
|
200 | 4.55 | 4.60 | 4.55 | 0 | 0 | 0 | |
03/07/2017 |
4.55
|
3,300 | 4.55 | 4.55 | 4.24 | 0 | 0 | 0 | |
30/06/2017 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
29/06/2017 |
4.47
|
100 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
28/06/2017 |
4.38
|
2,700 | 4.42 | 4.42 | 4.33 | 0 | 0 | 0 | |
27/06/2017 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
26/06/2017 |
4.33
|
1,700 | 4.29 | 4.33 | 4.29 | 0 | 0 | 0 | |
23/06/2017 |
4.29
|
3,700 | 4.38 | 4.38 | 4.29 | 0 | 0 | 0 | |
22/06/2017 |
4.24
|
1,500 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
21/06/2017 |
4.51
|
1,600 | 4.51 | 4.55 | 4.51 | 0 | 0 | 0 | |
20/06/2017 |
4.51
|
2,800 | 4.29 | 4.51 | 4.29 | 0 | 0 | 0 | |
19/06/2017 |
4.20
|
2,700 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 | |
16/06/2017 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
15/06/2017 |
4.47
|
3,000 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
14/06/2017 |
4.47
|
400 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
13/06/2017 |
4.55
|
8,800 | 4.47 | 4.55 | 4.47 | 0 | 0 | 0 | |
12/06/2017 |
4.51
|
1,200 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
09/06/2017 |
4.51
|
12,500 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
08/06/2017 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
07/06/2017 |
4.51
|
3,100 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
06/06/2017 |
4.47
|
1,000 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
05/06/2017 |
4.33
|
2,100 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
02/06/2017 |
4.47
|
1,400 | 4.24 | 4.47 | 4.24 | 0 | 0 | 0 | |
01/06/2017 |
4.55
|
1,200 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
31/05/2017 |
4.55
|
800 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
30/05/2017 |
4.51
|
2,700 | 4.55 | 4.55 | 4.47 | 0 | 0 | 0 | |
29/05/2017 |
4.51
|
9,200 | 4.51 | 4.51 | 4.47 | 0 | 0 | 0 | |
26/05/2017 |
4.51
|
500 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
25/05/2017 |
4.47
|
6,500 | 4.51 | 4.51 | 4.47 | 0 | 0 | 0 | |
24/05/2017 |
4.60
|
1,600 | 4.47 | 4.60 | 4.47 | 0 | 0 | 0 | |
23/05/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
22/05/2017 |
4.55
|
2,100 | 4.55 | 4.60 | 4.55 | 0 | 0 | 0 | |
19/05/2017 |
4.55
|
400 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
18/05/2017 |
4.55
|
100 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
17/05/2017 |
4.47
|
1,100 | 4.51 | 4.51 | 4.47 | 0 | 0 | 0 | |
16/05/2017 |
4.55
|
4,700 | 4.55 | 4.55 | 4.47 | 0 | 0 | 0 | |
15/05/2017 |
4.47
|
6,300 | 4.51 | 4.55 | 4.38 | 0 | 0 | 0 | |
12/05/2017 |
5.05
|
200 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
11/05/2017 |
4.96
|
1,000 | 4.82 | 4.96 | 4.82 | 0 | 0 | 0 | |
10/05/2017 |
4.96
|
2,800 | 4.96 | 5.00 | 4.91 | 0 | 0 | 0 | |
09/05/2017 |
4.96
|
4,000 | 4.96 | 5.00 | 4.96 | 0 | 0 | 0 | |
08/05/2017 |
5.54
|
2,100 | 4.91 | 5.54 | 4.91 | 0 | 0 | 0 | |
05/05/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
05/05/2017 |
5.40
|
1,000 | 5.58 | 5.58 | 5.40 | 0 | 0 | 0 | |
04/05/2017 |
5.14
|
8,900 | 5.37 | 5.41 | 5.14 | 0 | 0 | 0 | |
03/05/2017 |
5.37
|
4,200 | 5.33 | 5.37 | 5.33 | 0 | 0 | 0 | |
28/04/2017 |
5.17
|
28 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
27/04/2017 |
5.17
|
2,600 | 5.37 | 5.37 | 5.14 | 0 | 0 | 0 | |
26/04/2017 |
5.25
|
3,730 | 5.14 | 5.25 | 5.14 | 0 | 0 | 0 | |
25/04/2017 |
5.14
|
1,120 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
24/04/2017 |
5.37
|
4,850 | 5.02 | 5.53 | 5.02 | 0 | 0 | 0 | |
21/04/2017 |
5.02
|
2,158 | 5.14 | 5.14 | 5.02 | 0 | 0 | 0 | |
20/04/2017 |
5.14
|
4,700 | 5.21 | 5.21 | 5.14 | 0 | 0 | 0 | |
19/04/2017 |
5.14
|
400 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
18/04/2017 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
17/04/2017 |
5.14
|
4,400 | 4.82 | 5.45 | 4.82 | 0 | 0 | 0 | |
14/04/2017 |
4.54
|
3,700 | 4.74 | 4.74 | 4.54 | 0 | 0 | 0 | |
13/04/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
12/04/2017 |
4.74
|
100 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
11/04/2017 |
4.74
|
1,700 | 4.54 | 4.74 | 4.54 | 0 | 0 | 0 | |
10/04/2017 |
4.94
|
1,310 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
07/04/2017 |
5.33
|
150 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
05/04/2017 |
5.33
|
1,200 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
04/04/2017 |
5.02
|
3,300 | 5.14 | 5.14 | 5.02 | 0 | 0 | 0 | |
03/04/2017 |
5.33
|
100 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
31/03/2017 |
5.29
|
5,440 | 5.33 | 5.33 | 5.21 | 0 | 0 | 0 | |
30/03/2017 |
5.21
|
1,100 | 5.17 | 5.21 | 5.17 | 0 | 0 | 0 | |
29/03/2017 |
5.17
|
1,200 | 5.14 | 5.17 | 5.14 | 0 | 0 | 0 | |
28/03/2017 |
5.14
|
5,600 | 5.17 | 5.17 | 5.14 | 0 | 0 | 0 | |
27/03/2017 |
5.17
|
100 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
24/03/2017 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
23/03/2017 |
5.69
|
3,400 | 5.77 | 5.77 | 5.53 | 0 | 0 | 0 | |
22/03/2017 |
5.69
|
9,580 | 5.53 | 5.93 | 5.53 | 0 | 0 | 0 | |
21/03/2017 |
5.69
|
30,700 | 5.65 | 5.69 | 5.53 | 0 | 0 | 0 | |
20/03/2017 |
5.61
|
6,300 | 5.69 | 5.69 | 5.61 | 0 | 0 | 0 | |
17/03/2017 |
5.61
|
15,700 | 5.65 | 5.65 | 5.61 | 4,300 | 0 | 0.1 | |
16/03/2017 |
5.61
|
3,250 | 5.73 | 5.73 | 5.61 | 1,200 | 0 | 0.0 | |
15/03/2017 |
5.69
|
7,000 | 5.69 | 5.73 | 5.61 | 0 | 0 | 0 | |
14/03/2017 |
5.69
|
13,600 | 5.61 | 5.89 | 5.61 | 0 | 0 | 0 | |
13/03/2017 |
5.69
|
4,500 | 5.65 | 5.73 | 5.61 | 0 | 0 | 0 | |
10/03/2017 |
5.93
|
12,300 | 5.77 | 5.93 | 5.73 | 0 | 0 | 0 | |
09/03/2017 |
5.93
|
5,100 | 5.57 | 5.93 | 5.53 | 0 | 0 | 0 | |
08/03/2017 |
6.04
|
2,200 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
07/03/2017 |
6.04
|
100 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
06/03/2017 |
6.12
|
22,700 | 5.53 | 6.12 | 5.53 | 0 | 0 | 0 | |
03/03/2017 |
5.33
|
5,100 | 5.53 | 5.53 | 5.33 | 0 | 0 | 0 | |
02/03/2017 |
5.53
|
12,400 | 5.85 | 5.93 | 5.37 | 0 | 0 | 0 | |
01/03/2017 |
5.93
|
7,800 | 5.93 | 5.96 | 5.77 | 0 | 0 | 0 | |
28/02/2017 |
5.93
|
10,500 | 6.12 | 6.12 | 5.77 | 0 | 0 | 0 | |
27/02/2017 |
6.16
|
13,200 | 6.56 | 6.56 | 6.12 | 0 | 0 | 0 | |
24/02/2017 |
6.72
|
9,500 | 6.87 | 7.11 | 6.44 | 0 | 0 | 0 | |
23/02/2017 |
6.83
|
23,655 | 6.91 | 7.11 | 6.36 | 0 | 0 | 0 | |
22/02/2017 |
6.72
|
9,609 | 7.11 | 7.11 | 6.72 | 0 | 0 | 0 | |
21/02/2017 |
7.11
|
7,901 | 7.11 | 7.15 | 6.91 | 0 | 0 | 0 | |
20/02/2017 |
7.19
|
16,045 | 6.83 | 7.35 | 6.79 | 0 | 0 | 0 | |
17/02/2017 |
6.72
|
29,094 | 6.72 | 6.72 | 5.85 | 0 | 0 | 0 |