Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.22 | -2.74% | 482,205 | -8,800 | -0.1 |
7.60
8.50
7.70
|
2 tháng
(2024-09-23) |
-0.72 | -8.51% | 930,823 | -10,600 | -0.1 |
7.60
8.50
7.70
|
3 tháng
(2024-08-26) |
-0.47 | -5.71% | 1,251,134 | -12,600 | -0.1 |
7.60
8.50
7.70
|
6 tháng
(2024-05-27) |
-3.30 | -30% | 3,650,546 | -15,300 | -0.1 |
7.60
11
7.70
|
12 tháng
(2023-11-28) |
-2.63 | -25.48% | 14,103,434 | -30,300 | -0.3 |
7.60
12.17
7.70
|
24 tháng
(2022-12-05) |
-0.30 | -3.75% | 42,401,145 | -75,910 | -0.9 |
6.67
15.83
7.70
|
36 tháng
(2021-12-08) |
-23.72 | -75.49% | 71,601,727 | -91,387 | 1.0 |
5.42
34.08
7.70
|
60 tháng
(2019-12-19) |
3.37 | 78.02% | 154,376,375 | -181,003 | 9.0 |
2.57
48.59
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/04/2017 |
2.80
|
3,000 | 3.07 | 3.07 | 2.80 | 0 | 0 | 0 | |
20/04/2017 |
3.07
|
100 | 2.80 | 3.07 | 3.07 | 0 | 0 | 0 | |
19/04/2017 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
18/04/2017 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
17/04/2017 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
14/04/2017 |
2.80
|
100 | 2.56 | 2.80 | 2.80 | 0 | 0 | 0 | |
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 |