| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-07) |
0.70 | 10.14% | 345,100 | 10,000 | 0.1 |
6.90
8
7.30
|
|
2 tháng
(2025-04-08) |
0.90 | 13.43% | 683,000 | 10,000 | 0.1 |
6
8
7.30
|
|
3 tháng
(2025-03-10) |
-0.40 | -5% | 1,011,500 | 10,200 | 0.1 |
6
8.20
7.30
|
|
6 tháng
(2024-12-09) |
0.30 | 4.11% | 4,979,066 | 11,600 | 0.1 |
6
9.10
7.30
|
|
12 tháng
(2024-06-11) |
-4 | -34.48% | 10,556,010 | 58,271 | 0.6 |
6
13.20
7.30
|
|
24 tháng
(2023-06-19) |
-1.50 | -16.48% | 12,865,182 | 73,071 | 0.7 |
6
13.20
7.30
|
|
36 tháng
(2022-06-22) |
-5.43 | -41.68% | 13,699,461 | 73,594 | 0.7 |
6
16.05
7.30
|
|
60 tháng
(2020-07-02) |
0.38 | 5.31% | 15,140,507 | 129,094 | 1.3 |
6
22.27
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/06/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 02/06/2017 |
5.45
|
200 | 5.61 | 5.61 | 5.45 | 0 | 0 | 0 | |
| 01/06/2017 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 31/05/2017 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 30/05/2017 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 29/05/2017 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 26/05/2017 |
5.61
|
0 | 5.72 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 25/05/2017 |
5.72
|
500 | 5.45 | 5.72 | 5.45 | 0 | 0 | 0 | |
| 24/05/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 23/05/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 22/05/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 19/05/2017 |
5.45
|
15,200 | 5.78 | 5.78 | 5.45 | 15,200 | 0 | 0.2 | |
| 18/05/2017 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 17/05/2017 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 16/05/2017 |
5.78
|
100 | 5.34 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 15/05/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 15/05/2017 |
5.34
|
400 | 4.69 | 5.34 | 4.69 | 0 | 100 | -0.0 | |
| 12/05/2017 |
4.69
|
100 | 5.20 | 5.20 | 4.69 | 0 | 100 | -0.0 | |
| 11/05/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 10/05/2017 |
5.20
|
2,400 | 5.41 | 5.41 | 5.20 | 2,400 | 0 | 0.0 | |
| 09/05/2017 |
5.41
|
8,000 | 5.41 | 5.41 | 5.41 | 8,000 | 0 | 0.1 | |
| 08/05/2017 |
5.41
|
11,000 | 5.41 | 5.41 | 5.41 | 11,000 | 0 | 0.1 | |
| 05/05/2017 |
5.41
|
10,000 | 5.20 | 5.41 | 5.36 | 10,000 | 0 | 0.1 | |
| 04/05/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 03/05/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 28/04/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 27/04/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 26/04/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 25/04/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 24/04/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 21/04/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 20/04/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 19/04/2017 |
5.20
|
0 | 5.15 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 18/04/2017 |
5.15
|
200 | 5.25 | 5.25 | 5.15 | 0 | 0 | 0 | |
| 17/04/2017 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 14/04/2017 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 13/04/2017 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 12/04/2017 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 11/04/2017 |
5.25
|
100 | 5.20 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 10/04/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 07/04/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 05/04/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 04/04/2017 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 03/04/2017 |
5.20
|
100 | 5.31 | 5.31 | 5.20 | 0 | 0 | 0 | |
| 31/03/2017 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 30/03/2017 |
5.31
|
132 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 29/03/2017 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 28/03/2017 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 27/03/2017 |
5.31
|
32 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 24/03/2017 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 23/03/2017 |
5.31
|
100 | 4.64 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 22/03/2017 |
4.64
|
100 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
| 21/03/2017 |
4.64
|
800 | 5.00 | 5.00 | 4.64 | 0 | 0 | 0 | |
| 20/03/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 17/03/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 16/03/2017 |
5.00
|
100 | 5.10 | 5.10 | 5.00 | 0 | 0 | 0 | |
| 15/03/2017 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 14/03/2017 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 13/03/2017 |
5.10
|
3,100 | 5.15 | 5.15 | 5.10 | 0 | 0 | 0 | |
| 10/03/2017 |
5.15
|
300 | 5.36 | 5.36 | 5.15 | 0 | 0 | 0 | |
| 09/03/2017 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 08/03/2017 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 07/03/2017 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 06/03/2017 |
5.36
|
100 | 5.41 | 5.41 | 5.36 | 0 | 0 | 0 | |
| 03/03/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 02/03/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 01/03/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 28/02/2017 |
5.41
|
1,600 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 27/02/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 24/02/2017 |
5.41
|
400 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 23/02/2017 |
5.41
|
100 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 22/02/2017 |
5.41
|
1,800 | 5.41 | 5.41 | 5.15 | 0 | 0 | 0 | |
| 21/02/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 20/02/2017 |
5.41
|
100 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 17/02/2017 |
5.41
|
3,900 | 5.41 | 5.41 | 5.15 | 0 | 0 | 0 | |
| 16/02/2017 |
5.41
|
1,900 | 5.41 | 5.41 | 5.15 | 0 | 0 | 0 | |
| 30/11/-0001 |
4.12
|
22,000 | 4.07 | 4.17 | 4.07 | 0 | 0 | 0 | |