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) |
0.11 | 1.22% | 5,103,800 | -49,700 | -0.4 |
9.05
9.60
9.16
|
2 tháng
(2024-07-22) |
0.16 | 1.78% | 12,447,500 | -309,200 | -2.7 |
8.44
9.60
9.16
|
3 tháng
(2024-06-21) |
-0.25 | -2.66% | 21,421,300 | -509,500 | -4.4 |
8.44
9.60
9.16
|
6 tháng
(2024-03-25) |
0.26 | 2.92% | 58,234,200 | -519,566 | -4.3 |
6.71
9.60
9.16
|
12 tháng
(2023-09-25) |
3.96 | 76.15% | 104,947,100 | 77,434 | 1.0 |
4.61
9.60
9.16
|
24 tháng
(2022-09-30) |
2.95 | 47.50% | 240,329,400 | -435,870 | -1.4 |
3.10
9.60
9.16
|
36 tháng
(2021-10-05) |
-11.95 | -56.61% | 523,996,800 | 1,591,405 | 34.5 |
3.10
30.04
9.16
|
60 tháng
(2019-10-16) |
-0.16 | -1.72% | 794,780,858 | 1,981,583 | 40.7 |
3.10
30.04
9.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2017 |
3.10
|
70,820 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
07/07/2017 |
3.10
|
104,600 | 3.10 | 3.17 | 3.04 | 0 | 0 | 0 | |
06/07/2017 |
3.10
|
112,400 | 3.04 | 3.13 | 3.01 | 0 | 0 | 0 | |
05/07/2017 |
3.04
|
118,100 | 3.07 | 3.13 | 3.01 | 0 | 0 | 0 | |
04/07/2017 |
3.07
|
109,400 | 3.07 | 3.10 | 2.97 | 0 | 0 | 0 | |
03/07/2017 |
3.07
|
105,100 | 3.07 | 3.10 | 2.75 | 0 | 0 | 0 | |
30/06/2017 |
3.07
|
113,400 | 3.04 | 3.13 | 2.97 | 0 | 0 | 0 | |
29/06/2017 |
3.04
|
86,500 | 3.04 | 3.10 | 3.01 | 0 | 0 | 0 | |
28/06/2017 |
3.04
|
84,100 | 3.01 | 3.10 | 3.04 | 0 | 0 | 0 | |
27/06/2017 |
3.01
|
95,600 | 3.04 | 3.13 | 3.01 | 0 | 0 | 0 | |
26/06/2017 |
3.04
|
180,220 | 3.04 | 3.17 | 3.04 | 0 | 0 | 0 | |
23/06/2017 |
3.04
|
124,700 | 3.01 | 3.10 | 3.01 | 0 | 0 | 0 | |
22/06/2017 |
3.01
|
130,100 | 3.04 | 3.10 | 3.01 | 0 | 0 | 0 | |
21/06/2017 |
3.04
|
197,000 | 2.91 | 3.04 | 2.91 | 0 | 0 | 0 | |
20/06/2017 |
2.91
|
224,900 | 2.94 | 2.97 | 2.81 | 0 | 0 | 0 | |
19/06/2017 |
2.94
|
292,000 | 2.97 | 2.97 | 2.88 | 0 | 0 | 0 | |
16/06/2017 |
2.97
|
75,100 | 2.94 | 2.97 | 2.91 | 0 | 0 | 0 | |
15/06/2017 |
2.94
|
244,000 | 2.91 | 2.94 | 2.91 | 0 | 0 | 0 | |
14/06/2017 |
2.91
|
240,600 | 2.88 | 2.91 | 2.88 | 0 | 0 | 0 | |
13/06/2017 |
2.88
|
272,400 | 2.88 | 2.91 | 2.88 | 0 | 0 | 0 | |
12/06/2017 |
2.88
|
322,400 | 2.94 | 2.97 | 2.55 | 0 | 0 | 0 | |
09/06/2017 |
2.94
|
273,300 | 2.97 | 3.01 | 2.94 | 0 | 0 | 0 | |
08/06/2017 |
2.97
|
248,300 | 2.97 | 3.01 | 2.97 | 0 | 0 | 0 | |
07/06/2017 |
2.97
|
203,500 | 2.97 | 3.04 | 2.97 | 0 | 0 | 0 | |
06/06/2017 |
2.97
|
209,600 | 2.97 | 3.01 | 2.94 | 0 | 0 | 0 | |
05/06/2017 |
2.97
|
279,700 | 2.97 | 3.01 | 2.94 | 0 | 0 | 0 | |
02/06/2017 |
2.97
|
103,300 | 3.01 | 3.04 | 2.91 | 0 | 0 | 0 | |
01/06/2017 |
3.01
|
118,600 | 2.97 | 3.07 | 2.94 | 0 | 0 | 0 | |
31/05/2017 |
2.97
|
108,800 | 2.97 | 2.97 | 2.94 | 0 | 0 | 0 | |
30/05/2017 |
2.97
|
155,600 | 3.01 | 3.07 | 2.94 | 0 | 0 | 0 | |
29/05/2017 |
3.01
|
256,400 | 3.07 | 3.13 | 3.01 | 0 | 0 | 0 | |
26/05/2017 |
3.07
|
118,300 | 3.10 | 3.23 | 3.04 | 0 | 0 | 0 | |
25/05/2017 |
3.10
|
108,800 | 3.13 | 3.17 | 3.07 | 0 | 0 | 0 | |
24/05/2017 |
3.13
|
108,000 | 3.20 | 3.23 | 3.10 | 0 | 0 | 0 | |
23/05/2017 |
3.20
|
158,100 | 3.17 | 3.39 | 3.17 | 0 | 0 | 0 | |
22/05/2017 |
3.17
|
200,500 | 3.10 | 3.33 | 3.07 | 0 | 0 | 0 | |
19/05/2017 |
3.10
|
119,700 | 3.20 | 3.26 | 3.01 | 0 | 0 | 0 | |
18/05/2017 |
3.20
|
141,800 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 | |
17/05/2017 |
3.26
|
175,100 | 3.36 | 3.36 | 3.23 | 0 | 0 | 0 | |
16/05/2017 |
3.36
|
158,300 | 3.39 | 3.39 | 3.23 | 0 | 0 | 0 | |
15/05/2017 |
3.39
|
217,600 | 3.43 | 3.49 | 3.26 | 0 | 0 | 0 | |
12/05/2017 |
3.43
|
362,500 | 3.49 | 3.68 | 3.33 | 0 | 0 | 0 | |
11/05/2017 |
3.49
|
280,400 | 3.49 | 3.55 | 3.36 | 0 | 0 | 0 | |
10/05/2017 |
3.49
|
420,200 | 3.20 | 3.52 | 3.23 | 0 | 0 | 0 | |
09/05/2017 |
3.20
|
86,100 | 3.20 | 3.26 | 3.20 | 0 | 0 | 0 | |
08/05/2017 |
3.20
|
150,300 | 3.20 | 3.26 | 3.20 | 0 | 0 | 0 | |
05/05/2017 |
3.20
|
91,100 | 3.23 | 3.30 | 3.20 | 0 | 0 | 0 | |
04/05/2017 |
3.23
|
202,500 | 3.23 | 3.30 | 3.20 | 0 | 0 | 0 | |
03/05/2017 |
3.23
|
265,300 | 3.07 | 3.33 | 3.13 | 0 | 0 | 0 | |
28/04/2017 |
3.07
|
129,500 | 3.13 | 3.17 | 3.07 | 0 | 0 | 0 | |
27/04/2017 |
3.13
|
131,300 | 3.01 | 3.17 | 3.01 | 0 | 0 | 0 | |
26/04/2017 |
3.01
|
194,300 | 3.01 | 3.13 | 2.94 | 0 | 0 | 0 | |
25/04/2017 |
3.01
|
284,500 | 3.10 | 3.10 | 2.97 | 0 | 0 | 0 | |
24/04/2017 |
3.10
|
251,500 | 3.07 | 3.13 | 3.10 | 0 | 0 | 0 | |
21/04/2017 |
3.07
|
235,300 | 3.10 | 3.17 | 3.07 | 0 | 0 | 0 | |
20/04/2017 |
3.10
|
257,610 | 3.07 | 3.13 | 3.07 | 0 | 0 | 0 | |
19/04/2017 |
3.07
|
178,500 | 3.10 | 3.10 | 3.07 | 0 | 0 | 0 | |
18/04/2017 |
3.10
|
348,810 | 3.07 | 3.10 | 2.97 | 0 | 0 | 0 | |
17/04/2017 |
3.07
|
516,400 | 2.94 | 3.10 | 2.91 | 0 | 0 | 0 | |
14/04/2017 |
2.94
|
307,600 | 3.01 | 3.10 | 2.91 | 0 | 0 | 0 | |
13/04/2017 |
3.01
|
362,300 | 3.10 | 3.10 | 2.88 | 0 | 0 | 0 | |
12/04/2017 |
3.10
|
299,700 | 3.01 | 3.13 | 2.84 | 0 | 0 | 0 | |
11/04/2017 |
3.01
|
323,400 | 3.10 | 3.10 | 2.88 | 0 | 0 | 0 | |
10/04/2017 |
3.10
|
437,700 | 3.20 | 3.33 | 2.97 | 0 | 0 | 0 | |
07/04/2017 |
3.20
|
470,600 | 3.39 | 3.39 | 3.10 | 0 | 0 | 0 | |
05/04/2017 |
3.39
|
448,420 | 3.46 | 3.55 | 3.30 | 0 | 0 | 0 | |
04/04/2017 |
3.46
|
340,200 | 3.59 | 3.65 | 3.39 | 0 | 0 | 0 | |
03/04/2017 |
3.59
|
468,500 | 3.59 | 3.72 | 3.46 | 0 | 0 | 0 | |
31/03/2017 |
3.59
|
830,000 | 3.59 | 3.75 | 3.46 | 0 | 0 | 0 | |
30/03/2017 |
3.59
|
765,600 | 3.46 | 3.75 | 3.36 | 0 | 0 | 0 | |
29/03/2017 |
3.46
|
346,500 | 3.49 | 3.49 | 3.39 | 0 | 0 | 0 | |
28/03/2017 |
3.49
|
412,800 | 3.33 | 3.52 | 3.33 | 0 | 0 | 0 | |
27/03/2017 |
3.33
|
274,400 | 3.43 | 3.49 | 3.30 | 0 | 0 | 0 | |
24/03/2017 |
3.43
|
452,800 | 3.39 | 3.55 | 3.36 | 0 | 0 | 0 | |
23/03/2017 |
3.39
|
357,200 | 3.49 | 3.52 | 3.26 | 0 | 0 | 0 | |
22/03/2017: Cổ tức tiền mặt tỉ lệ: 5.6% | |||||||||
22/03/2017 |
3.49
|
787,700 | 3.34 | 3.78 | 3.23 | 0 | 0 | 0 | |
21/03/2017 |
3.34
|
253,600 | 3.59 | 3.59 | 3.13 | 0 | 0 | 0 | |
20/03/2017 |
3.59
|
203,500 | 3.65 | 3.68 | 3.53 | 0 | 0 | 0 | |
17/03/2017 |
3.65
|
468,100 | 3.83 | 3.86 | 3.49 | 0 | 0 | 0 | |
16/03/2017 |
3.83
|
1,221,900 | 4.26 | 4.51 | 3.65 | 0 | 0 | 0 | |
15/03/2017 |
4.26
|
232,900 | 4.35 | 4.35 | 4.26 | 0 | 0 | 0 | |
14/03/2017 |
4.35
|
363,700 | 4.38 | 4.60 | 4.29 | 0 | 0 | 0 | |
13/03/2017 |
4.38
|
574,900 | 4.54 | 4.54 | 4.26 | 0 | 0 | 0 | |
10/03/2017 |
4.54
|
756,200 | 4.66 | 4.87 | 4.38 | 0 | 0 | 0 | |
09/03/2017 |
4.66
|
654,600 | 4.44 | 4.75 | 4.20 | 0 | 0 | 0 | |
08/03/2017 |
4.44
|
617,800 | 4.87 | 4.87 | 3.99 | 0 | 0 | 0 | |
07/03/2017 |
4.87
|
843,100 | 5.43 | 5.55 | 4.51 | 0 | 0 | 0 | |
06/03/2017 |
5.43
|
1,277,300 | 4.81 | 5.43 | 4.72 | 0 | 0 | 0 | |
03/03/2017 |
4.81
|
692,400 | 4.29 | 4.81 | 4.35 | 0 | 0 | 0 | |
02/03/2017 |
4.29
|
689,000 | 3.83 | 4.29 | 3.83 | 0 | 0 | 0 | |
01/03/2017 |
3.83
|
233,500 | 3.92 | 4.02 | 3.68 | 0 | 0 | 0 | |
28/02/2017 |
3.92
|
165,300 | 3.83 | 4.05 | 3.56 | 0 | 0 | 0 | |
27/02/2017 |
3.83
|
298,700 | 3.77 | 4.14 | 3.53 | 0 | 0 | 0 | |
24/02/2017 |
3.77
|
186,000 | 4.29 | 4.35 | 3.65 | 0 | 0 | 0 | |
23/02/2017 |
4.29
|
79,200 | 3.99 | 4.35 | 4.14 | 0 | 0 | 0 | |
22/02/2017 |
3.99
|
145,600 | 4.60 | 4.66 | 3.89 | 0 | 0 | 0 | |
21/02/2017 |
4.60
|
85,700 | 4.57 | 4.69 | 4.41 | 0 | 0 | 0 | |
20/02/2017 |
4.57
|
184,400 | 4.54 | 4.72 | 4.48 | 0 | 0 | 0 | |
17/02/2017 |
4.54
|
491,300 | 5.21 | 5.21 | 4.41 | 0 | 0 | 0 | |
16/02/2017 |
5.21
|
181,500 | 5.21 | 5.24 | 5.06 | 0 | 0 | 0 |