Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.42 | -4.95% | 498,000 | -2,000 | -0.0 |
7.92
8.50
8
|
2 tháng
(2024-09-16) |
0.08 | 1.05% | 904,900 | -2,000 | -0.0 |
7.92
8.50
8
|
3 tháng
(2024-08-16) |
0.08 | 1.05% | 1,323,800 | -4,300 | -0.0 |
7.92
8.67
8
|
6 tháng
(2024-05-20) |
-3.25 | -28.89% | 4,081,900 | -10,000 | -0.1 |
7.67
11.58
8
|
12 tháng
(2023-11-20) |
-2.83 | -26.15% | 14,446,100 | -21,700 | -0.3 |
7.67
12.17
8
|
24 tháng
(2022-11-25) |
1.17 | 17.07% | 42,658,768 | -69,310 | -0.8 |
6.67
15.83
8
|
36 tháng
(2021-11-30) |
-26.17 | -76.59% | 72,657,713 | -63,793 | 1.9 |
5.42
34.17
8
|
60 tháng
(2019-12-11) |
4.08 | 104.22% | 154,487,642 | -172,303 | 9.1 |
2.57
48.59
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/04/2017 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
12/04/2017 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
11/04/2017 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
10/04/2017 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
07/04/2017 |
2.56
|
100 | 2.43 | 2.56 | 2.56 | 0 | 0 | 0 | |
05/04/2017 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 | |
04/04/2017 |
2.43
|
100 | 2.23 | 2.43 | 2.43 | 0 | 0 | 0 | |
03/04/2017 |
2.23
|
100 | 2.02 | 2.23 | 2.23 | 0 | 0 | 0 | |
31/03/2017 |
2.02
|
1,200 | 2.12 | 2.12 | 2.02 | 1,200 | 0 | 0.0 | |
30/03/2017 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 | |
29/03/2017 |
2.12
|
300 | 2.19 | 2.19 | 2.12 | 300 | 0 | 0.0 | |
28/03/2017 |
2.19
|
150 | 2.02 | 2.19 | 2.19 | 0 | 0 | 0 | |
27/03/2017 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
24/03/2017 |
2.02
|
5,000 | 2.06 | 2.06 | 2.02 | 0 | 0 | 0 | |
23/03/2017 |
2.06
|
100 | 2.26 | 2.26 | 2.06 | 0 | 0 | 0 | |
22/03/2017 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
21/03/2017 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
20/03/2017 |
2.26
|
100 | 2.12 | 2.26 | 2.26 | 0 | 0 | 0 | |
17/03/2017 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 | |
16/03/2017 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 | |
15/03/2017 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 | |
14/03/2017 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 | |
13/03/2017 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 | |
10/03/2017 |
2.12
|
5,400 | 1.96 | 2.12 | 1.96 | 0 | 0 | 0 | |
09/03/2017 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
08/03/2017 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
07/03/2017 |
1.96
|
15,000 | 2.12 | 2.12 | 1.96 | 0 | 0 | 0 | |
06/03/2017 |
2.12
|
1,000 | 1.96 | 2.12 | 1.79 | 0 | 0 | 0 | |
03/03/2017 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
02/03/2017 |
1.96
|
5,200 | 2.02 | 2.02 | 1.96 | 0 | 0 | 0 | |
01/03/2017 |
2.02
|
2,100 | 2.19 | 2.39 | 2.02 | 0 | 0 | 0 | |
28/02/2017 |
2.19
|
2,300 | 2.36 | 2.36 | 2.19 | 0 | 0 | 0 | |
27/02/2017 |
2.36
|
100 | 2.16 | 2.36 | 2.36 | 0 | 0 | 0 | |
24/02/2017 |
2.16
|
100 | 1.99 | 2.16 | 2.16 | 0 | 0 | 0 | |
23/02/2017 |
1.99
|
1,300 | 1.82 | 1.99 | 1.99 | 0 | 0 | 0 | |
22/02/2017 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
21/02/2017 |
1.82
|
6,700 | 2.02 | 2.02 | 1.82 | 0 | 0 | 0 | |
20/02/2017 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 | |
17/02/2017 |
2.02
|
10,400 | 1.92 | 2.02 | 1.75 | 0 | 0 | 0 | |
16/02/2017 |
1.92
|
300 | 2.12 | 2.12 | 1.92 | 0 | 0 | 0 | |
15/02/2017 |
2.12
|
5,000 | 2.36 | 2.36 | 2.12 | 0 | 0 | 0 | |
14/02/2017 |
2.36
|
8,000 | 2.53 | 2.53 | 2.29 | 0 | 0 | 0 | |
13/02/2017 |
2.53
|
9,900 | 2.60 | 2.60 | 2.36 | 0 | 0 | 0 | |
10/02/2017 |
2.60
|
7,700 | 2.87 | 2.87 | 2.60 | 0 | 0 | 0 | |
09/02/2017 |
2.87
|
4,500 | 2.70 | 2.87 | 2.70 | 0 | 0 | 0 | |
08/02/2017 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
07/02/2017 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
06/02/2017 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
03/02/2017 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 | |
02/02/2017 |
2.70
|
100 | 2.46 | 2.70 | 2.70 | 0 | 0 | 0 | |
25/01/2017 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
24/01/2017 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
23/01/2017 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
20/01/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
20/01/2017 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
19/01/2017 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
18/01/2017 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
17/01/2017 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
16/01/2017 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
13/01/2017 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
12/01/2017 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
11/01/2017 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
10/01/2017 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
09/01/2017 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
06/01/2017 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
05/01/2017 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
04/01/2017 |
2.46
|
500 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
03/01/2017 |
2.46
|
1,000 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
30/12/2016 |
2.46
|
100 | 2.71 | 2.71 | 2.46 | 0 | 0 | 0 | |
29/12/2016 |
2.71
|
500 | 3.00 | 3.00 | 2.71 | 0 | 0 | 0 | |
28/12/2016 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
27/12/2016 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
26/12/2016 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
23/12/2016 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
22/12/2016 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
21/12/2016 |
3.00
|
100 | 3.03 | 3.03 | 3.00 | 0 | 0 | 0 | |
20/12/2016 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
19/12/2016 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
16/12/2016 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
15/12/2016 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
14/12/2016 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
13/12/2016 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
12/12/2016 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
09/12/2016 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
08/12/2016 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
07/12/2016 |
3.03
|
200 | 3.16 | 3.16 | 3.03 | 0 | 0 | 0 | |
06/12/2016 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
05/12/2016 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
02/12/2016 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
01/12/2016 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
30/11/2016 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
29/11/2016 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
28/11/2016 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
25/11/2016 |
3.16
|
5,700 | 3.09 | 3.16 | 3.16 | 0 | 0 | 0 | |
24/11/2016 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
23/11/2016 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
22/11/2016 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
21/11/2016 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
18/11/2016 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
17/11/2016 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
16/11/2016 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |