Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
-0.20 | -3.03% | 609,400 | 0 | 0 |
6.30
6.70
6.50
|
2 tháng
(2025-06-02) |
0.70 | 12.28% | 1,452,000 | 0 | 0 |
5.60
7.40
6.50
|
3 tháng
(2025-05-05) |
1 | 18.52% | 1,557,700 | -100 | 0 |
5.40
7.40
6.50
|
6 tháng
(2025-02-03) |
0.10 | 1.59% | 2,167,147 | -100 | 0 |
5
7.40
6.50
|
12 tháng
(2024-08-05) |
-1 | -13.50% | 5,167,578 | -100 | 0 |
5
8.39
6.50
|
24 tháng
(2023-08-10) |
-0.20 | -2.98% | 13,977,554 | -7,100 | -0.0 |
4.93
8.39
6.50
|
36 tháng
(2022-08-15) |
-2.62 | -29.06% | 19,871,791 | -600 | -0.1 |
3.88
9.60
6.50
|
60 tháng
(2020-08-25) |
3.72 | 138.37% | 55,947,692 | -53,415 | -0.8 |
2.68
21.24
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/12/2017 |
4.43
|
2,000 | 4.52 | 4.52 | 4.43 | 0 | 0 | 0 | |
14/12/2017 |
4.52
|
2,100 | 4.43 | 4.52 | 4.25 | 0 | 0 | 0 | |
13/12/2017 |
4.43
|
5,100 | 4.52 | 4.62 | 4.43 | 0 | 0 | 0 | |
12/12/2017 |
4.52
|
15,100 | 4.43 | 4.62 | 4.43 | 0 | 0 | 0 | |
11/12/2017 |
4.43
|
24,300 | 4.43 | 4.62 | 4.43 | 0 | 0 | 0 | |
08/12/2017 |
4.43
|
6,939 | 4.43 | 4.52 | 4.06 | 0 | 0 | 0 | |
07/12/2017 |
4.43
|
10,601 | 4.43 | 4.43 | 3.79 | 0 | 0 | 0 | |
06/12/2017 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
05/12/2017 |
4.43
|
2,310 | 4.52 | 4.52 | 4.43 | 0 | 0 | 0 | |
04/12/2017 |
4.52
|
2,600 | 4.34 | 4.52 | 4.52 | 0 | 0 | 0 | |
01/12/2017 |
4.34
|
6,520 | 4.52 | 4.52 | 4.34 | 0 | 0 | 0 | |
30/11/2017 |
4.52
|
3,300 | 4.25 | 4.52 | 4.34 | 0 | 0 | 0 | |
29/11/2017 |
4.25
|
5,900 | 4.25 | 4.25 | 4.16 | 0 | 0 | 0 | |
28/11/2017 |
4.25
|
1,900 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
27/11/2017 |
4.25
|
1,900 | 4.25 | 4.52 | 4.25 | 0 | 0 | 0 | |
24/11/2017 |
4.25
|
3,800 | 4.16 | 4.25 | 4.25 | 0 | 0 | 0 | |
23/11/2017 |
4.16
|
4,600 | 4.25 | 4.25 | 4.16 | 0 | 0 | 0 | |
22/11/2017 |
4.25
|
8,100 | 4.06 | 4.25 | 4.06 | 0 | 0 | 0 | |
21/11/2017 |
4.06
|
4,100 | 4.16 | 4.16 | 4.06 | 0 | 0 | 0 | |
20/11/2017 |
4.16
|
13,500 | 4.16 | 4.16 | 4.16 | 0 | 1,000 | -0.0 | |
17/11/2017 |
4.16
|
10,500 | 4.16 | 4.16 | 4.06 | 0 | 0 | 0 | |
16/11/2017 |
4.16
|
6,100 | 4.16 | 4.16 | 3.97 | 0 | 0 | 0 | |
15/11/2017 |
4.16
|
7,000 | 4.16 | 4.16 | 4.06 | 1,000 | 0 | 0.0 | |
14/11/2017 |
4.16
|
11,500 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
13/11/2017 |
4.16
|
13,100 | 3.97 | 4.16 | 3.97 | 0 | 2,000 | -0.0 | |
10/11/2017 |
3.97
|
9,100 | 4.16 | 4.16 | 3.79 | 0 | 0 | 0 | |
09/11/2017 |
4.16
|
8,700 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
08/11/2017 |
4.16
|
12,300 | 4.25 | 4.25 | 4.16 | 0 | 0 | 0 | |
07/11/2017 |
4.25
|
5,200 | 4.34 | 4.34 | 4.16 | 0 | 0 | 0 | |
06/11/2017 |
4.34
|
5,700 | 4.25 | 4.34 | 4.16 | 0 | 0 | 0 | |
03/11/2017 |
4.25
|
3,000 | 4.34 | 4.34 | 4.16 | 0 | 0 | 0 | |
02/11/2017 |
4.34
|
5,200 | 4.52 | 4.52 | 4.16 | 0 | 0 | 0 | |
01/11/2017 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
31/10/2017 |
4.52
|
5,800 | 4.52 | 4.52 | 4.34 | 0 | 0 | 0 | |
30/10/2017 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
27/10/2017 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
26/10/2017 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
25/10/2017 |
4.52
|
2,500 | 4.43 | 4.52 | 4.43 | 0 | 0 | 0 | |
24/10/2017 |
4.43
|
27,700 | 4.52 | 4.52 | 4.43 | 0 | 0 | 0 | |
23/10/2017 |
4.52
|
16,500 | 4.62 | 4.62 | 4.43 | 0 | 0 | 0 | |
20/10/2017 |
4.62
|
2,600 | 4.71 | 4.71 | 4.62 | 0 | 0 | 0 | |
19/10/2017 |
4.71
|
4,100 | 4.71 | 4.71 | 4.62 | 0 | 0 | 0 | |
18/10/2017 |
4.71
|
24,200 | 4.62 | 4.71 | 4.62 | 0 | 0 | 0 | |
17/10/2017 |
4.62
|
24,300 | 4.71 | 4.71 | 4.62 | 0 | 0 | 0 | |
16/10/2017 |
4.71
|
22,850 | 4.52 | 4.71 | 4.52 | 0 | 0 | 0 | |
13/10/2017 |
4.52
|
79,000 | 4.52 | 4.62 | 4.43 | 0 | 0 | 0 | |
12/10/2017 |
4.52
|
8,600 | 4.52 | 4.52 | 4.43 | 0 | 0 | 0 | |
11/10/2017 |
4.52
|
7,600 | 4.43 | 4.52 | 4.43 | 0 | 0 | 0 | |
10/10/2017 |
4.43
|
17,400 | 4.52 | 4.62 | 4.43 | 0 | 0 | 0 | |
09/10/2017 |
4.52
|
2,945 | 4.62 | 4.62 | 4.52 | 0 | 0 | 0 | |
06/10/2017 |
4.62
|
55,500 | 4.43 | 4.71 | 4.52 | 0 | 0 | 0 | |
05/10/2017 |
4.43
|
6,400 | 4.43 | 4.52 | 4.43 | 0 | 0 | 0 | |
04/10/2017 |
4.43
|
6,400 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
03/10/2017 |
4.43
|
23,800 | 4.43 | 4.43 | 4.34 | 0 | 0 | 0 | |
02/10/2017 |
4.43
|
3,100 | 4.52 | 4.52 | 4.43 | 0 | 0 | 0 | |
29/09/2017 |
4.52
|
33,700 | 4.62 | 4.62 | 4.43 | 0 | 0 | 0 | |
28/09/2017 |
4.62
|
610 | 4.52 | 4.62 | 4.62 | 0 | 0 | 0 | |
27/09/2017 |
4.52
|
23,400 | 4.62 | 4.62 | 4.52 | 0 | 0 | 0 | |
26/09/2017 |
4.62
|
15,200 | 4.62 | 4.62 | 4.52 | 2,500 | 0 | 0.0 | |
25/09/2017 |
4.62
|
22,400 | 4.62 | 4.71 | 4.52 | 0 | 0 | 0 | |
22/09/2017 |
4.62
|
9,100 | 4.71 | 4.71 | 4.52 | 4,000 | 0 | 0.0 | |
21/09/2017 |
4.71
|
34,300 | 4.52 | 4.71 | 4.43 | 0 | 0 | 0 | |
20/09/2017 |
4.52
|
3,000 | 4.62 | 4.62 | 4.52 | 0 | 0 | 0 | |
19/09/2017 |
4.62
|
8,100 | 4.52 | 4.62 | 4.52 | 2,000 | 0 | 0.0 | |
18/09/2017 |
4.52
|
25,300 | 4.52 | 4.62 | 4.43 | 0 | 0 | 0 | |
15/09/2017 |
4.52
|
12,660 | 4.62 | 4.62 | 4.43 | 0 | 0 | 0 | |
14/09/2017 |
4.62
|
5,900 | 4.52 | 4.62 | 4.43 | 0 | 0 | 0 | |
13/09/2017 |
4.52
|
25,800 | 4.80 | 4.80 | 4.43 | 0 | 0 | 0 | |
12/09/2017 |
4.80
|
24,760 | 5.08 | 5.08 | 4.62 | 0 | 0 | 0 | |
11/09/2017: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
11/09/2017 |
5.08
|
8,578 | 5.08 | 5.72 | 4.99 | 0 | 0 | 0 | |
08/09/2017 |
5.08
|
72,605 | 5.23 | 5.31 | 4.85 | 0 | 0 | 0 | |
07/09/2017 |
5.23
|
127,112 | 5.08 | 5.39 | 5.00 | 0 | 0 | 0 | |
06/09/2017 |
5.08
|
38,500 | 5.23 | 5.23 | 4.85 | 0 | 0 | 0 | |
05/09/2017 |
5.23
|
77,678 | 5.31 | 5.39 | 4.92 | 0 | 0 | 0 | |
01/09/2017 |
5.31
|
98,010 | 5.00 | 5.39 | 5.00 | 0 | 0 | 0 | |
31/08/2017 |
5.00
|
114,760 | 5.31 | 5.62 | 4.77 | 2,000 | 1,300 | 0.0 | |
30/08/2017 |
5.31
|
118,000 | 4.46 | 5.31 | 4.62 | 0 | 0 | 0 | |
29/08/2017 |
4.46
|
86,600 | 4.39 | 4.92 | 4.39 | 0 | 0 | 0 | |
28/08/2017 |
4.39
|
50,610 | 3.92 | 4.39 | 4.00 | 0 | 1,300 | -0.0 | |
25/08/2017 |
3.92
|
30,400 | 3.92 | 3.92 | 3.77 | 0 | 0 | 0 | |
24/08/2017 |
3.92
|
3,500 | 3.92 | 3.92 | 3.85 | 0 | 0 | 0 | |
23/08/2017 |
3.92
|
1,700 | 3.92 | 3.92 | 3.85 | 0 | 0 | 0 | |
22/08/2017 |
3.92
|
5,900 | 3.92 | 4.08 | 3.92 | 0 | 0 | 0 | |
21/08/2017 |
3.92
|
12,700 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
18/08/2017 |
3.92
|
40,700 | 3.92 | 3.92 | 3.77 | 0 | 0 | 0 | |
17/08/2017 |
3.92
|
6,700 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
16/08/2017 |
3.92
|
2,300 | 3.92 | 4.08 | 3.92 | 0 | 0 | 0 | |
15/08/2017 |
3.92
|
18,900 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
14/08/2017 |
3.92
|
46,200 | 4.08 | 4.08 | 3.85 | 2,300 | 0 | 0.0 | |
11/08/2017 |
4.08
|
1,300 | 4.00 | 4.08 | 4.00 | 0 | 0 | 0 | |
10/08/2017 |
4.00
|
13,400 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
09/08/2017 |
4.00
|
14,000 | 3.92 | 4.08 | 4.00 | 0 | 0 | 0 | |
08/08/2017 |
3.92
|
2,500 | 4.00 | 4.39 | 3.92 | 0 | 0 | 0 | |
07/08/2017 |
4.00
|
9,000 | 4.08 | 4.08 | 4.00 | 0 | 0 | 0 | |
04/08/2017 |
4.08
|
14,100 | 4.00 | 4.31 | 4.00 | 5,000 | 0 | 0.0 | |
03/08/2017 |
4.00
|
12,100 | 4.16 | 4.16 | 4.00 | 0 | 0 | 0 | |
02/08/2017 |
4.16
|
19,400 | 4.39 | 4.46 | 4.08 | 0 | 0 | 0 | |
01/08/2017 |
4.39
|
87,100 | 4.00 | 4.46 | 4.00 | 0 | 0 | 0 | |
31/07/2017 |
4.00
|
57,600 | 3.77 | 4.08 | 3.77 | 0 | 0 | 0 | |
28/07/2017 |
3.77
|
14,600 | 3.85 | 3.85 | 3.77 | 0 | 0 | 0 |