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) |
-1.90 | -2.69% | 181,200 | 0 | 0 |
68
71.30
68.80
|
2 tháng
(2024-07-22) |
-22.70 | -24.81% | 623,500 | 0 | 0 |
66.10
91.50
68.80
|
3 tháng
(2024-06-21) |
-16.60 | -19.44% | 1,326,500 | 0 | 0 |
66.10
95
68.80
|
6 tháng
(2024-03-25) |
9.54 | 16.10% | 3,534,586 | 0 | 0 |
59.26
95
68.80
|
12 tháng
(2023-09-25) |
31.40 | 83.96% | 6,022,375 | 0 | 0 |
36.43
95
68.80
|
24 tháng
(2022-09-30) |
47.87 | 228.76% | 8,365,776 | -8,400 | -0.2 |
12.63
95
68.80
|
36 tháng
(2021-10-05) |
47.36 | 220.88% | 11,539,528 | 10,200 | 0.4 |
12.53
95
68.80
|
60 tháng
(2019-10-16) |
61.92 | 900.71% | 13,415,304 | 15,900 | 0.6 |
5.86
95
68.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2017 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
07/07/2017 |
4.83
|
548 | 4.87 | 4.87 | 4.83 | 0 | 0 | 0 | |
06/07/2017 |
4.87
|
500 | 4.70 | 5.00 | 4.87 | 0 | 0 | 0 | |
05/07/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
04/07/2017 |
4.70
|
500 | 4.87 | 4.87 | 4.70 | 0 | 0 | 0 | |
03/07/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
30/06/2017 |
4.87
|
500 | 4.87 | 5.00 | 4.87 | 0 | 0 | 0 | |
29/06/2017 |
4.87
|
1,200 | 4.45 | 4.87 | 4.57 | 0 | 0 | 0 | |
28/06/2017 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
27/06/2017 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
26/06/2017 |
4.45
|
400 | 4.32 | 4.45 | 4.24 | 0 | 0 | 0 | |
23/06/2017 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
22/06/2017 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
21/06/2017 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
20/06/2017 |
4.32
|
120 | 4.24 | 4.32 | 4.32 | 0 | 0 | 0 | |
19/06/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
16/06/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
15/06/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
14/06/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
13/06/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
12/06/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
09/06/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
08/06/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
07/06/2017 |
4.24
|
100 | 4.19 | 4.24 | 4.24 | 0 | 0 | 0 | |
06/06/2017 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
05/06/2017 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
02/06/2017 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
01/06/2017 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
31/05/2017 |
4.19
|
100 | 3.81 | 4.19 | 4.19 | 0 | 0 | 0 | |
30/05/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
30/05/2017 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
29/05/2017 |
3.81
|
200 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
26/05/2017 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
25/05/2017 |
3.81
|
2,000 | 4.09 | 4.09 | 3.81 | 0 | 0 | 0 | |
24/05/2017 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
23/05/2017 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
22/05/2017 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
19/05/2017 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
18/05/2017 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
17/05/2017 |
4.09
|
100 | 3.73 | 4.09 | 4.09 | 0 | 0 | 0 | |
16/05/2017 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
15/05/2017 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
12/05/2017 |
3.73
|
100 | 3.41 | 3.73 | 3.73 | 0 | 0 | 0 | |
11/05/2017 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
10/05/2017 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
09/05/2017 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
08/05/2017 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
05/05/2017 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
04/05/2017 |
3.41
|
1,000 | 3.45 | 3.45 | 3.41 | 0 | 0 | 0 | |
03/05/2017 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
28/04/2017 |
3.45
|
1,000 | 3.53 | 3.53 | 3.45 | 0 | 0 | 0 | |
27/04/2017 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
26/04/2017 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
25/04/2017 |
3.53
|
1,000 | 3.61 | 3.61 | 3.53 | 0 | 0 | 0 | |
24/04/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
21/04/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
20/04/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
19/04/2017 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
18/04/2017 |
3.61
|
1,300 | 3.49 | 3.81 | 3.49 | 0 | 0 | 0 | |
17/04/2017 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
14/04/2017 |
3.49
|
1,000 | 3.53 | 3.53 | 3.49 | 0 | 0 | 0 | |
13/04/2017 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
12/04/2017 |
3.53
|
1,000 | 3.73 | 3.73 | 3.53 | 0 | 0 | 0 | |
11/04/2017 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
10/04/2017 |
3.73
|
1,100 | 3.41 | 3.73 | 3.45 | 0 | 0 | 0 | |
07/04/2017 |
3.41
|
300 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
05/04/2017 |
3.41
|
700 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
04/04/2017 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
03/04/2017 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
31/03/2017 |
3.41
|
1,000 | 3.37 | 3.41 | 3.41 | 0 | 0 | 0 | |
30/03/2017 |
3.37
|
1,000 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
29/03/2017 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
28/03/2017 |
3.37
|
900 | 3.33 | 3.37 | 3.37 | 0 | 0 | 0 | |
27/03/2017 |
3.33
|
1,100 | 3.33 | 3.49 | 3.33 | 0 | 0 | 0 | |
24/03/2017 |
3.33
|
600 | 3.37 | 3.69 | 3.33 | 0 | 0 | 0 | |
23/03/2017 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
22/03/2017 |
3.37
|
500 | 3.41 | 3.41 | 3.37 | 0 | 0 | 0 | |
21/03/2017 |
3.41
|
800 | 3.45 | 3.45 | 3.41 | 0 | 0 | 0 | |
20/03/2017 |
3.45
|
200 | 3.73 | 3.73 | 3.45 | 0 | 0 | 0 | |
17/03/2017 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
16/03/2017 |
3.73
|
2,000 | 3.89 | 3.89 | 3.73 | 0 | 0 | 0 | |
15/03/2017 |
3.89
|
4,800 | 4.29 | 4.29 | 3.89 | 0 | 0 | 0 | |
14/03/2017 |
4.29
|
100 | 4.74 | 4.74 | 4.29 | 0 | 0 | 0 | |
13/03/2017 |
4.74
|
100 | 5.26 | 5.26 | 4.74 | 0 | 0 | 0 | |
10/03/2017 |
5.26
|
1,000 | 5.82 | 5.82 | 5.26 | 0 | 0 | 0 | |
09/03/2017 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
08/03/2017 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
07/03/2017 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
06/03/2017 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
03/03/2017 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
02/03/2017 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
01/03/2017 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
28/02/2017 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
27/02/2017 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
24/02/2017 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
23/02/2017 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
22/02/2017 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
21/02/2017 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
20/02/2017 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
17/02/2017 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
16/02/2017 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |