Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-16) |
0 | 0% | 153,200 | 0 | 0 |
4.90
5
5
|
2 tháng
(2025-05-15) |
-0.10 | -1.96% | 291,600 | 0 | 0 |
4.80
5.10
5
|
3 tháng
(2025-04-15) |
-0.10 | -1.96% | 500,600 | 0 | 0 |
4.60
5.20
5
|
6 tháng
(2025-01-15) |
-0.20 | -3.85% | 1,010,306 | 0 | 0 |
4.60
5.50
5
|
12 tháng
(2024-07-19) |
-1.40 | -21.88% | 2,732,546 | 0 | 0 |
4.60
8
5
|
24 tháng
(2023-07-25) |
-1.80 | -26.47% | 3,209,313 | 0 | 0 |
4.60
8.70
5
|
36 tháng
(2022-08-01) |
-3.16 | -38.73% | 3,786,255 | -100 | -0.0 |
4.60
10.20
5
|
60 tháng
(2020-08-10) |
-1.98 | -28.34% | 7,166,915 | -69,200 | -0.4 |
4.51
14.96
5
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/05/2017 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
23/05/2017 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
22/05/2017 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
19/05/2017 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
18/05/2017 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
17/05/2017 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
16/05/2017 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
15/05/2017 |
3.02
|
100 | 3.53 | 3.53 | 3.02 | 0 | 100 | -0.0 | |
12/05/2017 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
11/05/2017 |
3.53
|
100 | 4.14 | 4.14 | 3.53 | 0 | 100 | -0.0 | |
10/05/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
09/05/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
08/05/2017 |
4.14
|
100 | 4.86 | 4.86 | 4.14 | 0 | 100 | -0.0 | |
05/05/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
04/05/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
03/05/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
28/04/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
27/04/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
26/04/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
25/04/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
24/04/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
21/04/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
20/04/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
19/04/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
18/04/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
17/04/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
14/04/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
13/04/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
12/04/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
11/04/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
10/04/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
07/04/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
05/04/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
04/04/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
04/04/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
03/04/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
31/03/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
30/03/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
29/03/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
28/03/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
27/03/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
24/03/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
23/03/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
22/03/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
21/03/2017 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
20/03/2017 |
4.86
|
0 | 4.81 | 4.86 | 4.86 | 0 | 0 | 0 | |
17/03/2017 |
4.81
|
2,400 | 4.86 | 4.91 | 4.81 | 1,400 | 0 | 0.0 | |
16/03/2017 |
4.86
|
6,600 | 5.63 | 5.63 | 4.86 | 6,200 | 0 | 0.1 | |
15/03/2017 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
14/03/2017 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
13/03/2017 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
10/03/2017 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
09/03/2017 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
08/03/2017 |
5.63
|
100 | 4.91 | 5.63 | 5.63 | 0 | 0 | 0 | |
07/03/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
06/03/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
03/03/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
02/03/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
01/03/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
28/02/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
27/02/2017 |
4.91
|
100 | 4.95 | 4.95 | 4.91 | 0 | 0 | 0 | |
24/02/2017 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
23/02/2017 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
22/02/2017 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
21/02/2017 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
20/02/2017 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
17/02/2017 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
16/02/2017 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
15/02/2017 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
14/02/2017 |
4.95
|
400 | 4.91 | 4.95 | 4.95 | 0 | 0 | 0 | |
13/02/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
10/02/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
09/02/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
08/02/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
07/02/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
06/02/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
03/02/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
02/02/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
25/01/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
24/01/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
23/01/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
20/01/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
19/01/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
18/01/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
17/01/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
16/01/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
13/01/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
12/01/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
11/01/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
10/01/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
09/01/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
06/01/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
05/01/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
04/01/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
03/01/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
30/12/2016 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
29/12/2016 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
28/12/2016 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
27/12/2016 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
26/12/2016 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
23/12/2016 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |