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) |
-0.20 | -4.35% | 10,700 | 0 | 0 |
4.20
4.60
4.40
|
2 tháng
(2024-07-22) |
-0.40 | -8.33% | 44,400 | 0 | 0 |
4.20
5.20
4.40
|
3 tháng
(2024-06-24) |
-0.10 | -2.22% | 54,900 | 0 | 0 |
4.20
5.20
4.40
|
6 tháng
(2024-03-25) |
-0.40 | -8.33% | 153,427 | 100 | 0.0 |
4.20
5.20
4.40
|
12 tháng
(2023-09-26) |
-0.20 | -4.35% | 443,562 | 300 | 0.0 |
4.20
5.30
4.40
|
24 tháng
(2022-10-03) |
1.15 | 35.47% | 1,171,522 | 300 | 0.0 |
3.08
5.64
4.40
|
36 tháng
(2021-10-06) |
0.57 | 14.80% | 2,483,808 | 400 | 0.0 |
3.08
7.11
4.40
|
60 tháng
(2019-10-17) |
1.13 | 34.40% | 3,286,421 | -75,300 | -0.3 |
2.56
7.11
4.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
5.05
|
1,600 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
10/07/2017 |
4.43
|
100 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
07/07/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
06/07/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
05/07/2017 |
5.24
|
26,480 | 4.43 | 5.30 | 4.43 | 0 | 0 | 0 | |
04/07/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
03/07/2017 |
5.17
|
300 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
30/06/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
29/06/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
28/06/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
27/06/2017 |
5.24
|
1,500 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
26/06/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
23/06/2017 |
5.24
|
500 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
22/06/2017 |
6.16
|
1,000 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
21/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
20/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
19/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
16/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
15/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
14/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
13/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
12/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
09/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
08/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
07/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
06/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
05/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
02/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
01/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
31/05/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
30/05/2017 |
6.47
|
100 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
29/05/2017 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
26/05/2017: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
26/05/2017 |
6.16
|
200 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
25/05/2017 |
5.91
|
200 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
24/05/2017 |
5.80
|
2,030 | 6.02 | 6.19 | 5.19 | 0 | 0 | 0 | |
23/05/2017 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
22/05/2017 |
6.08
|
500 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
19/05/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
18/05/2017 |
7.13
|
100 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
17/05/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
16/05/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
15/05/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
12/05/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
11/05/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
10/05/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
09/05/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
08/05/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
05/05/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
04/05/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
03/05/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
28/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
27/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
26/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
25/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
24/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
21/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
20/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
19/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
18/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
17/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
14/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
13/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
12/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
11/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
10/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
07/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
05/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
04/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
03/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
31/03/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
30/03/2017 |
7.24
|
13 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
29/03/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
28/03/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
27/03/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
24/03/2017 |
7.24
|
100 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
23/03/2017 |
7.24
|
100 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
22/03/2017 |
6.52
|
130 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
21/03/2017 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
20/03/2017 |
5.64
|
2,880 | 7.35 | 7.35 | 5.64 | 0 | 0 | 0 | |
17/03/2017 |
6.63
|
10 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
16/03/2017 |
6.63
|
30 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
15/03/2017 |
6.63
|
100 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
14/03/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
13/03/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
10/03/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
09/03/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
08/03/2017 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
07/03/2017 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
06/03/2017 |
5.19
|
100 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
03/03/2017 |
4.53
|
500 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
02/03/2017 |
4.03
|
600 | 4.09 | 4.09 | 4.03 | 0 | 0 | 0 | |
01/03/2017 |
3.59
|
1,600 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
28/02/2017 |
3.15
|
21,400 | 3.15 | 3.15 | 2.76 | 0 | 0 | 0 | |
27/02/2017 |
2.76
|
20,200 | 3.04 | 3.20 | 2.76 | 0 | 0 | 0 | |
24/02/2017 |
2.82
|
200 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
23/02/2017 |
2.49
|
3,500 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 | |
22/02/2017 |
2.54
|
5,000 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
21/02/2017 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
20/02/2017 |
2.54
|
2,200 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
17/02/2017 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |