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) |
-0.50 | -2.33% | 29,849,300 | 314,046 | 6.7 |
19.95
22.15
21
|
2 tháng
(2024-07-22) |
-0.25 | -1.18% | 67,804,000 | 1,586,046 | 31.1 |
18.95
22.15
21
|
3 tháng
(2024-06-24) |
0.05 | 0.24% | 107,833,800 | 365,523 | 5.3 |
18.95
23.75
21
|
6 tháng
(2024-03-25) |
1.63 | 8.40% | 216,222,100 | -332,552 | -4.1 |
16.28
24.22
21
|
12 tháng
(2023-09-26) |
7.28 | 53.04% | 324,208,000 | 168,463 | -1.6 |
11.57
24.22
21
|
24 tháng
(2022-10-03) |
11.58 | 123% | 488,704,300 | 254,493 | 0.4 |
6.23
24.22
21
|
36 tháng
(2021-10-06) |
1.69 | 8.77% | 647,025,500 | 921,973 | 30.0 |
6.23
25.02
21
|
60 tháng
(2019-10-17) |
16.81 | 400.63% | 831,817,360 | 1,557,143 | 45.3 |
3.06
25.02
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
5.24
|
48,306 | 5.46 | 5.50 | 5.20 | 0 | 0 | 0 | |
06/07/2017 |
5.46
|
26,430 | 5.33 | 5.63 | 5.41 | 0 | 0 | 0 | |
05/07/2017 |
5.33
|
172,803 | 4.85 | 5.33 | 5.20 | 26,300 | 0 | 0.3 | |
04/07/2017 |
4.85
|
67,410 | 4.76 | 4.89 | 4.76 | 10,000 | 0 | 0.1 | |
03/07/2017 |
4.76
|
16,908 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
30/06/2017 |
4.76
|
7,000 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
29/06/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
28/06/2017 |
4.76
|
9,100 | 4.98 | 5.20 | 4.68 | 0 | 0 | 0 | |
27/06/2017 |
4.98
|
400 | 4.59 | 5.02 | 4.98 | 300 | 0 | 0.0 | |
26/06/2017 |
4.59
|
45,400 | 4.33 | 4.72 | 4.33 | 200 | 0 | 0.0 | |
23/06/2017 |
4.33
|
31,410 | 4.20 | 4.33 | 4.20 | 0 | 0 | 0 | |
22/06/2017 |
4.20
|
26,000 | 4.24 | 4.24 | 4.20 | 0 | 0 | 0 | |
21/06/2017 |
4.24
|
5,000 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
20/06/2017 |
4.24
|
15,000 | 4.20 | 4.24 | 4.24 | 0 | 0 | 0 | |
19/06/2017 |
4.20
|
1,172 | 4.29 | 4.29 | 4.20 | 0 | 0 | 0 | |
16/06/2017 |
4.29
|
1,100 | 4.24 | 4.29 | 4.11 | 0 | 0 | 0 | |
15/06/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
14/06/2017 |
4.24
|
19,000 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
13/06/2017 |
4.24
|
7,500 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 | |
12/06/2017 |
4.33
|
1,560 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
09/06/2017 |
4.33
|
33,000 | 4.33 | 4.33 | 4.29 | 0 | 0 | 0 | |
08/06/2017 |
4.33
|
10,000 | 4.29 | 4.33 | 4.33 | 0 | 0 | 0 | |
07/06/2017 |
4.29
|
462 | 4.37 | 4.37 | 4.29 | 0 | 0 | 0 | |
06/06/2017 |
4.37
|
100 | 4.33 | 4.37 | 4.37 | 0 | 0 | 0 | |
05/06/2017 |
4.33
|
3,000 | 4.24 | 4.33 | 4.29 | 0 | 0 | 0 | |
02/06/2017 |
4.24
|
100 | 4.20 | 4.24 | 4.24 | 0 | 0 | 0 | |
01/06/2017 |
4.20
|
13,400 | 4.29 | 4.29 | 4.20 | 0 | 0 | 0 | |
31/05/2017 |
4.29
|
5,200 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
30/05/2017 |
4.29
|
28,828 | 4.29 | 4.29 | 3.90 | 0 | 0 | 0 | |
29/05/2017 |
4.29
|
19,400 | 4.29 | 4.33 | 4.29 | 0 | 0 | 0 | |
26/05/2017 |
4.29
|
31,800 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
25/05/2017 |
4.29
|
30,812 | 4.33 | 4.33 | 4.29 | 0 | 0 | 0 | |
24/05/2017 |
4.33
|
40,400 | 4.29 | 4.33 | 4.24 | 0 | 0 | 0 | |
23/05/2017 |
4.29
|
52,420 | 4.33 | 4.33 | 4.29 | 0 | 0 | 0 | |
22/05/2017 |
4.33
|
39,512 | 4.29 | 4.33 | 4.29 | 0 | 0 | 0 | |
19/05/2017 |
4.29
|
97,200 | 4.29 | 4.37 | 4.29 | 0 | 0 | 0 | |
18/05/2017 |
4.29
|
103,050 | 4.33 | 4.37 | 4.29 | 0 | 0 | 0 | |
17/05/2017 |
4.33
|
7,100 | 4.33 | 4.33 | 4.29 | 0 | 0 | 0 | |
16/05/2017 |
4.33
|
46,860 | 4.29 | 4.33 | 4.33 | 0 | 0 | 0 | |
15/05/2017 |
4.29
|
35,200 | 4.29 | 4.33 | 4.24 | 0 | 0 | 0 | |
12/05/2017 |
4.29
|
41,230 | 4.20 | 4.29 | 4.20 | 0 | 0 | 0 | |
11/05/2017 |
4.20
|
40,500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
10/05/2017 |
4.20
|
115,420 | 4.07 | 4.33 | 4.07 | 0 | 0 | 0 | |
09/05/2017 |
4.07
|
95,730 | 4.07 | 4.11 | 4.03 | 0 | 0 | 0 | |
08/05/2017 |
4.07
|
54,200 | 4.11 | 4.11 | 4.07 | 0 | 0 | 0 | |
05/05/2017 |
4.11
|
59,340 | 4.16 | 4.16 | 4.07 | 0 | 0 | 0 | |
04/05/2017 |
4.16
|
65,500 | 4.16 | 4.16 | 4.11 | 0 | 0 | 0 | |
03/05/2017 |
4.16
|
54,200 | 4.16 | 4.16 | 4.11 | 0 | 0 | 0 | |
28/04/2017 |
4.16
|
52,100 | 4.20 | 4.20 | 4.11 | 0 | 0 | 0 | |
27/04/2017 |
4.20
|
53,620 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 | |
26/04/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
26/04/2017 |
4.20
|
67,000 | 4.11 | 4.24 | 4.16 | 0 | 0 | 0 | |
25/04/2017 |
4.11
|
68,200 | 4.07 | 4.11 | 4.07 | 0 | 0 | 0 | |
24/04/2017 |
4.07
|
112,650 | 4.07 | 4.11 | 4.07 | 0 | 0 | 0 | |
21/04/2017 |
4.07
|
129,700 | 4.11 | 4.16 | 4.07 | 0 | 0 | 0 | |
20/04/2017 |
4.11
|
113,800 | 4.16 | 4.24 | 4.07 | 5,000 | 0 | 0.1 | |
19/04/2017 |
4.16
|
79,800 | 4.11 | 4.20 | 4.07 | 0 | 0 | 0 | |
18/04/2017 |
4.11
|
224,700 | 3.87 | 4.11 | 3.87 | 0 | 0 | 0 | |
17/04/2017 |
3.87
|
593,000 | 3.54 | 3.87 | 3.54 | 0 | 0 | 0 | |
14/04/2017 |
3.54
|
7,900 | 3.54 | 3.54 | 3.50 | 0 | 0 | 0 | |
13/04/2017 |
3.54
|
11,100 | 3.50 | 3.54 | 3.46 | 0 | 0 | 0 | |
12/04/2017 |
3.50
|
26,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
11/04/2017 |
3.50
|
100 | 3.46 | 3.50 | 3.50 | 0 | 0 | 0 | |
10/04/2017 |
3.46
|
36 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
07/04/2017 |
3.46
|
20,700 | 3.50 | 3.50 | 3.46 | 0 | 0 | 0 | |
05/04/2017 |
3.50
|
12,900 | 3.50 | 3.63 | 3.50 | 0 | 0 | 0 | |
04/04/2017 |
3.50
|
43,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
03/04/2017 |
3.50
|
36,400 | 3.50 | 3.50 | 3.38 | 0 | 0 | 0 | |
31/03/2017 |
3.50
|
9,000 | 3.59 | 3.59 | 3.50 | 0 | 0 | 0 | |
30/03/2017 |
3.59
|
57,600 | 3.54 | 3.59 | 3.54 | 0 | 0 | 0 | |
29/03/2017 |
3.54
|
6,200 | 3.50 | 3.54 | 3.50 | 0 | 0 | 0 | |
28/03/2017 |
3.50
|
13,700 | 3.50 | 3.67 | 3.34 | 0 | 0 | 0 | |
27/03/2017 |
3.50
|
93,802 | 3.22 | 3.50 | 3.26 | 0 | 0 | 0 | |
24/03/2017 |
3.22
|
14,200 | 3.22 | 3.26 | 3.22 | 0 | 0 | 0 | |
23/03/2017 |
3.22
|
18,010 | 3.18 | 3.34 | 3.18 | 0 | 0 | 0 | |
22/03/2017 |
3.18
|
7,000 | 3.22 | 3.22 | 3.18 | 0 | 0 | 0 | |
21/03/2017 |
3.22
|
6,100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 | |
20/03/2017 |
3.30
|
5,200 | 3.18 | 3.30 | 3.22 | 0 | 0 | 0 | |
17/03/2017 |
3.18
|
6,100 | 3.06 | 3.18 | 3.10 | 0 | 0 | 0 | |
16/03/2017 |
3.06
|
400 | 3.06 | 3.06 | 3.01 | 0 | 0 | 0 | |
15/03/2017 |
3.06
|
8,900 | 3.26 | 3.26 | 3.06 | 0 | 0 | 0 | |
14/03/2017 |
3.26
|
2,900 | 3.10 | 3.26 | 3.26 | 0 | 0 | 0 | |
13/03/2017 |
3.10
|
9,000 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 | |
10/03/2017 |
3.10
|
2,700 | 3.14 | 3.14 | 3.10 | 0 | 0 | 0 | |
09/03/2017 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
08/03/2017 |
3.14
|
16,010 | 3.18 | 3.18 | 3.06 | 0 | 0 | 0 | |
07/03/2017 |
3.18
|
2,200 | 2.93 | 3.18 | 2.93 | 0 | 0 | 0 | |
06/03/2017 |
2.93
|
117 | 3.18 | 3.18 | 2.93 | 0 | 0 | 0 | |
03/03/2017 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
02/03/2017 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
01/03/2017 |
3.18
|
12 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
28/02/2017 |
3.18
|
3,912 | 3.18 | 3.18 | 3.14 | 0 | 0 | 0 | |
27/02/2017 |
3.18
|
2,000 | 3.14 | 3.18 | 3.18 | 0 | 0 | 0 | |
24/02/2017 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
23/02/2017 |
3.14
|
2,010 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
22/02/2017 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
21/02/2017 |
3.14
|
2,010 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
20/02/2017 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
17/02/2017 |
3.14
|
9,300 | 3.22 | 3.22 | 3.01 | 0 | 0 | 0 | |
16/02/2017 |
3.22
|
10,206 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 | |
15/02/2017 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |