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 | 0% | 0 | 0 | 0 |
14.30
14.30
14.30
|
2 tháng
(2024-07-22) |
0.80 | 5.93% | 100 | 0 | 0 |
13.50
14.30
14.30
|
3 tháng
(2024-06-21) |
1 | 7.52% | 5,400 | 0 | 0 |
10.50
17.60
14.30
|
6 tháng
(2024-03-25) |
4.98 | 53.40% | 6,500 | 0 | 0 |
9.23
17.60
14.30
|
12 tháng
(2023-09-25) |
3.95 | 38.20% | 11,500 | 0 | 0 |
8.67
17.60
14.30
|
24 tháng
(2022-09-30) |
-0.51 | -3.43% | 27,750 | -500 | -0.0 |
8.28
19.11
14.30
|
36 tháng
(2021-10-05) |
-8.08 | -36.12% | 130,672 | -600 | 0.0 |
8.28
38.86
14.30
|
60 tháng
(2019-10-16) |
7.90 | 123.41% | 563,572 | -600 | 0.0 |
5.24
43.59
14.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
10/07/2017 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
07/07/2017 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
06/07/2017 |
3.91
|
4,200 | 4.30 | 4.30 | 3.91 | 0 | 4,100 | -0.0 | |
05/07/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
04/07/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
03/07/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
30/06/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
29/06/2017 |
4.30
|
1,000 | 3.91 | 4.30 | 4.30 | 1,000 | 0 | 0.0 | |
28/06/2017 |
3.91
|
400 | 3.86 | 3.91 | 3.91 | 0 | 0 | 0 | |
27/06/2017 |
3.86
|
100 | 3.81 | 3.86 | 3.86 | 100 | 0 | 0.0 | |
26/06/2017 |
3.81
|
300 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
23/06/2017 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
22/06/2017 |
3.81
|
400 | 3.96 | 3.96 | 3.81 | 0 | 0 | 0 | |
21/06/2017 |
3.96
|
50 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
20/06/2017 |
3.96
|
2,000 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
19/06/2017 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
16/06/2017 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
15/06/2017 |
3.96
|
10,000 | 3.91 | 3.96 | 3.96 | 0 | 0 | 0 | |
14/06/2017 |
3.91
|
200 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
13/06/2017 |
3.91
|
5,500 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
12/06/2017 |
3.91
|
400 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
09/06/2017 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
08/06/2017 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
07/06/2017 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
06/06/2017 |
3.91
|
1,400 | 3.57 | 3.91 | 3.91 | 1,400 | 0 | 0.0 | |
05/06/2017 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
02/06/2017 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
01/06/2017 |
3.57
|
100 | 3.71 | 3.71 | 3.57 | 0 | 0 | 0 | |
31/05/2017 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
30/05/2017 |
3.71
|
12,100 | 3.57 | 3.91 | 3.71 | 0 | 0 | 0 | |
29/05/2017 |
3.57
|
100 | 3.66 | 3.66 | 3.57 | 0 | 0 | 0 | |
26/05/2017 |
3.66
|
4,300 | 3.57 | 3.91 | 3.66 | 0 | 0 | 0 | |
25/05/2017 |
3.57
|
600 | 3.71 | 4.00 | 3.57 | 0 | 0 | 0 | |
24/05/2017 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
23/05/2017 |
3.71
|
5,100 | 3.71 | 4.00 | 3.71 | 0 | 0 | 0 | |
22/05/2017 |
3.71
|
1,000 | 3.66 | 3.71 | 3.71 | 0 | 0 | 0 | |
19/05/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
18/05/2017 |
3.66
|
100 | 4.00 | 4.00 | 3.66 | 0 | 0 | 0 | |
17/05/2017 |
4.00
|
10,400 | 4.15 | 4.15 | 4.00 | 0 | 0 | 0 | |
16/05/2017 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
15/05/2017 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
12/05/2017 |
4.15
|
300 | 3.81 | 4.15 | 3.71 | 0 | 0 | 0 | |
11/05/2017 |
3.81
|
300 | 4.20 | 4.20 | 3.81 | 0 | 0 | 0 | |
10/05/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
09/05/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
08/05/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
05/05/2017 |
4.20
|
500 | 4.10 | 4.20 | 4.20 | 500 | 0 | 0.0 | |
04/05/2017 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
03/05/2017 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
28/04/2017 |
4.10
|
220 | 3.91 | 4.10 | 4.10 | 0 | 0 | 0 | |
27/04/2017 |
3.91
|
17,300 | 4.10 | 4.10 | 3.91 | 0 | 0 | 0 | |
26/04/2017 |
4.10
|
200 | 3.91 | 4.10 | 4.10 | 0 | 0 | 0 | |
25/04/2017 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
24/04/2017 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
21/04/2017 |
3.91
|
200 | 3.81 | 3.91 | 3.57 | 0 | 0 | 0 | |
20/04/2017 |
3.81
|
800 | 4.10 | 4.10 | 3.81 | 0 | 0 | 0 | |
19/04/2017 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
18/04/2017 |
4.10
|
800 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
17/04/2017 |
4.10
|
3,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
14/04/2017 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
13/04/2017: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
13/04/2017 |
4.10
|
4,300 | 3.76 | 4.10 | 4.00 | 0 | 0 | 0 | |
12/04/2017 |
3.76
|
300 | 4.05 | 4.14 | 3.72 | 0 | 0 | 0 | |
11/04/2017 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
10/04/2017 |
4.05
|
300 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
07/04/2017 |
4.05
|
65 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
05/04/2017 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
04/04/2017 |
4.05
|
2,400 | 3.72 | 4.05 | 4.01 | 0 | 0 | 0 | |
03/04/2017 |
3.72
|
220 | 3.38 | 3.72 | 3.72 | 0 | 0 | 0 | |
31/03/2017 |
3.38
|
100 | 3.76 | 3.76 | 3.38 | 0 | 0 | 0 | |
30/03/2017 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
29/03/2017 |
3.76
|
5,900 | 3.55 | 3.76 | 3.76 | 0 | 0 | 0 | |
28/03/2017 |
3.55
|
500 | 3.68 | 3.68 | 3.55 | 0 | 0 | 0 | |
27/03/2017 |
3.68
|
100 | 3.59 | 3.68 | 3.68 | 0 | 0 | 0 | |
24/03/2017 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
23/03/2017 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
22/03/2017 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
21/03/2017 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
20/03/2017 |
3.59
|
3,700 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
17/03/2017 |
3.59
|
1,375 | 3.55 | 3.59 | 3.59 | 0 | 0 | 0 | |
16/03/2017 |
3.55
|
3,900 | 3.30 | 3.55 | 3.55 | 0 | 0 | 0 | |
15/03/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
14/03/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
13/03/2017 |
3.30
|
210 | 3.30 | 3.59 | 3.30 | 0 | 0 | 0 | |
10/03/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
09/03/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
08/03/2017 |
3.30
|
5,300 | 3.43 | 3.43 | 3.22 | 0 | 0 | 0 | |
07/03/2017 |
3.43
|
7,900 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
06/03/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
03/03/2017 |
3.43
|
5,000 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
02/03/2017 |
3.43
|
7,300 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
01/03/2017 |
3.43
|
9,700 | 3.55 | 3.55 | 3.43 | 0 | 0 | 0 | |
28/02/2017 |
3.55
|
300 | 3.43 | 3.55 | 3.55 | 0 | 0 | 0 | |
27/02/2017 |
3.43
|
8,000 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
24/02/2017 |
3.43
|
2,700 | 3.38 | 3.43 | 3.38 | 0 | 0 | 0 | |
23/02/2017 |
3.38
|
9,200 | 3.55 | 3.55 | 3.38 | 0 | 0 | 0 | |
22/02/2017 |
3.55
|
10,700 | 3.68 | 3.68 | 3.55 | 0 | 0 | 0 | |
21/02/2017 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
20/02/2017 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
17/02/2017 |
3.68
|
3,400 | 3.34 | 3.68 | 3.68 | 0 | 0 | 0 |