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) |
-4.70 | -17.47% | 49,000 | -27,200 | -0.6 |
20.30
31.50
22.20
|
2 tháng
(2024-07-22) |
2.20 | 11% | 96,800 | -57,100 | -1.2 |
20
31.50
22.20
|
3 tháng
(2024-06-24) |
5.41 | 32.23% | 108,300 | -51,400 | -1.1 |
16.79
31.50
22.20
|
6 tháng
(2024-03-25) |
7.99 | 56.19% | 156,700 | -38,500 | -0.9 |
12.08
31.50
22.20
|
12 tháng
(2023-09-26) |
13.05 | 142.63% | 378,100 | 8,400 | -0.4 |
9.15
31.50
22.20
|
24 tháng
(2022-10-03) |
15.99 | 257.66% | 1,368,438 | 35,600 | -0.2 |
4.73
31.50
22.20
|
36 tháng
(2021-10-06) |
15.92 | 253.64% | 2,242,657 | 37,800 | -0.1 |
4.73
31.50
22.20
|
60 tháng
(2019-10-17) |
17.45 | 367.22% | 2,692,905 | 37,625 | -0.1 |
3.98
31.50
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
10/07/2017 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
07/07/2017 |
3.83
|
3,500 | 3.98 | 3.98 | 3.83 | 0 | 0 | 0 | |
06/07/2017 |
3.98
|
100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
05/07/2017 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
04/07/2017 |
3.98
|
400 | 3.69 | 3.98 | 3.78 | 0 | 0 | 0 | |
03/07/2017 |
3.69
|
600 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
30/06/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
29/06/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
28/06/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
27/06/2017 |
3.69
|
1,000 | 3.83 | 3.83 | 3.69 | 0 | 0 | 0 | |
26/06/2017 |
3.83
|
1,600 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
23/06/2017 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
22/06/2017 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
21/06/2017 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
20/06/2017 |
3.83
|
67 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
19/06/2017 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
16/06/2017 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
15/06/2017 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
14/06/2017 |
3.83
|
7,000 | 3.88 | 3.88 | 3.59 | 0 | 0 | 0 | |
13/06/2017 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
12/06/2017 |
3.88
|
3,700 | 3.69 | 4.02 | 3.88 | 0 | 0 | 0 | |
09/06/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
08/06/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
07/06/2017 |
3.69
|
220 | 3.64 | 3.69 | 3.69 | 0 | 0 | 0 | |
06/06/2017 |
3.64
|
547 | 4.02 | 4.02 | 3.64 | 0 | 0 | 0 | |
05/06/2017 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
02/06/2017 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
01/06/2017 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
31/05/2017 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
30/05/2017 |
4.02
|
1,000 | 3.88 | 4.02 | 4.02 | 0 | 0 | 0 | |
29/05/2017 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
26/05/2017 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
25/05/2017 |
3.88
|
120 | 3.54 | 3.88 | 3.88 | 0 | 0 | 0 | |
24/05/2017 |
3.54
|
29,400 | 3.88 | 3.88 | 3.54 | 0 | 0 | 0 | |
23/05/2017 |
3.88
|
100 | 4.26 | 4.26 | 3.88 | 0 | 0 | 0 | |
22/05/2017 |
4.26
|
50 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
19/05/2017 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
18/05/2017 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
17/05/2017 |
4.26
|
2,300 | 4.07 | 4.26 | 3.83 | 0 | 0 | 0 | |
16/05/2017 |
4.07
|
900 | 3.88 | 4.07 | 4.07 | 0 | 0 | 0 | |
15/05/2017 |
3.88
|
1,450 | 3.54 | 3.88 | 3.54 | 0 | 0 | 0 | |
12/05/2017 |
3.54
|
20,600 | 3.88 | 3.88 | 3.54 | 0 | 0 | 0 | |
11/05/2017 |
3.88
|
100 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
10/05/2017 |
3.88
|
1,100 | 4.31 | 4.31 | 3.88 | 0 | 0 | 0 | |
09/05/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
08/05/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
05/05/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
04/05/2017 |
4.31
|
100 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
03/05/2017 |
4.31
|
50 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
28/04/2017 |
4.31
|
1,900 | 4.41 | 4.41 | 4.31 | 0 | 0 | 0 | |
27/04/2017 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
26/04/2017 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
25/04/2017 |
4.41
|
1,000 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
24/04/2017 |
4.41
|
1,000 | 4.07 | 4.41 | 4.41 | 0 | 0 | 0 | |
21/04/2017 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
20/04/2017 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
19/04/2017 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
18/04/2017 |
4.07
|
500 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
17/04/2017 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
14/04/2017 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
13/04/2017 |
4.07
|
1,000 | 4.22 | 4.22 | 4.07 | 0 | 0 | 0 | |
12/04/2017 |
4.22
|
500 | 4.31 | 4.31 | 4.22 | 0 | 0 | 0 | |
11/04/2017 |
4.31
|
1,400 | 4.31 | 4.31 | 4.26 | 0 | 0 | 0 | |
10/04/2017 |
4.31
|
6,300 | 4.22 | 4.31 | 4.31 | 0 | 0 | 0 | |
07/04/2017 |
4.22
|
2,100 | 4.31 | 4.31 | 4.22 | 0 | 0 | 0 | |
05/04/2017 |
4.31
|
100 | 4.50 | 4.50 | 4.31 | 0 | 0 | 0 | |
04/04/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
03/04/2017 |
4.50
|
1,000 | 4.55 | 4.55 | 4.50 | 0 | 0 | 0 | |
31/03/2017 |
4.55
|
187 | 4.50 | 4.55 | 4.55 | 0 | 0 | 0 | |
30/03/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
29/03/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
28/03/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
27/03/2017 |
4.50
|
7 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
24/03/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
23/03/2017 |
4.50
|
1,600 | 4.50 | 4.50 | 4.46 | 0 | 0 | 0 | |
22/03/2017 |
4.50
|
2,800 | 4.41 | 4.50 | 4.50 | 0 | 0 | 0 | |
21/03/2017 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
20/03/2017 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
17/03/2017 |
4.41
|
300 | 4.36 | 4.41 | 4.41 | 0 | 0 | 0 | |
16/03/2017 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
15/03/2017 |
4.36
|
2,000 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
14/03/2017 |
4.36
|
600 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
13/03/2017 |
4.36
|
2,600 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
10/03/2017 |
4.36
|
1,100 | 4.36 | 4.55 | 4.36 | 0 | 0 | 0 | |
09/03/2017 |
4.36
|
5,900 | 4.31 | 4.36 | 4.31 | 0 | 0 | 0 | |
08/03/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
07/03/2017 |
4.31
|
1,200 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
06/03/2017 |
4.31
|
2,300 | 4.26 | 4.31 | 4.22 | 0 | 0 | 0 | |
03/03/2017 |
4.26
|
7,350 | 4.31 | 4.31 | 4.07 | 0 | 0 | 0 | |
02/03/2017: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
02/03/2017 |
4.31
|
4,600 | 4.02 | 4.31 | 4.26 | 0 | 0 | 0 | |
01/03/2017 |
4.02
|
1,047 | 4.11 | 4.11 | 4.02 | 0 | 0 | 0 | |
28/02/2017 |
4.11
|
8,410 | 3.94 | 4.11 | 3.89 | 0 | 0 | 0 | |
27/02/2017 |
3.94
|
4,125 | 3.89 | 3.98 | 3.89 | 0 | 0 | 0 | |
24/02/2017 |
3.89
|
2,200 | 3.85 | 3.98 | 3.89 | 0 | 0 | 0 | |
23/02/2017 |
3.85
|
2,400 | 3.81 | 4.11 | 3.85 | 0 | 0 | 0 | |
22/02/2017 |
3.81
|
4,986 | 3.89 | 4.02 | 3.81 | 0 | 0 | 0 | |
21/02/2017 |
3.89
|
7,500 | 3.94 | 3.94 | 3.81 | 0 | 0 | 0 | |
20/02/2017 |
3.94
|
200 | 3.81 | 3.94 | 3.72 | 0 | 0 | 0 | |
17/02/2017 |
3.81
|
1,500 | 3.63 | 3.85 | 3.63 | 0 | 0 | 0 |