Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -0.62% | 8,700 | 0 | 0 |
15.50
16.10
16
|
2 tháng
(2024-07-22) |
0.40 | 2.56% | 17,200 | 0 | 0 |
14.90
16.30
16
|
3 tháng
(2024-06-21) |
-0.03 | -0.19% | 29,500 | 0 | 0 |
14.50
16.30
16
|
6 tháng
(2024-03-25) |
-0.41 | -2.48% | 43,200 | 3,000 | 0.1 |
14.50
17.25
16
|
12 tháng
(2023-09-25) |
-1.44 | -8.24% | 52,600 | 3,000 | 0.1 |
14.50
17.44
16
|
24 tháng
(2022-09-30) |
3.68 | 29.84% | 860,304 | 14,700 | 0.3 |
11.02
18.37
16
|
36 tháng
(2021-10-05) |
5.78 | 56.63% | 1,795,081 | -3,200 | -0.0 |
9.57
19.46
16
|
60 tháng
(2019-10-16) |
10.67 | 200.07% | 2,545,255 | 9,000 | 0.1 |
4.99
19.46
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2017 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
27/11/2017 |
6.44
|
510 | 6.00 | 6.44 | 6.38 | 0 | 0 | 0 | |
24/11/2017 |
6.00
|
900 | 5.55 | 6.00 | 6.00 | 0 | 0 | 0 | |
23/11/2017 |
5.55
|
200 | 5.50 | 6.00 | 5.55 | 100 | 0 | 0.0 | |
22/11/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
21/11/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
20/11/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
17/11/2017 |
5.50
|
100 | 5.27 | 5.50 | 5.50 | 0 | 0 | 0 | |
16/11/2017 |
5.27
|
100 | 4.94 | 5.27 | 5.27 | 0 | 0 | 0 | |
15/11/2017 |
4.94
|
200 | 4.77 | 5.00 | 4.94 | 0 | 0 | 0 | |
14/11/2017 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
13/11/2017 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
10/11/2017 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
09/11/2017 |
4.77
|
1,100 | 4.39 | 4.77 | 4.28 | 1,000 | 0 | 0.0 | |
08/11/2017 |
4.39
|
100 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
07/11/2017 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
06/11/2017 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
03/11/2017 |
4.39
|
1,500 | 4.16 | 4.44 | 4.39 | 1,500 | 0 | 0.0 | |
02/11/2017 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
01/11/2017 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
31/10/2017 |
4.16
|
300 | 3.83 | 4.16 | 4.16 | 300 | 0 | 0.0 | |
30/10/2017 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
27/10/2017 |
3.83
|
2,000 | 3.78 | 3.94 | 3.83 | 0 | 0 | 0 | |
26/10/2017 |
3.78
|
4,000 | 4.00 | 4.39 | 3.78 | 3,900 | 0 | 0.0 | |
25/10/2017 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
24/10/2017 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
23/10/2017 |
4.00
|
5,210 | 4.39 | 4.72 | 4.00 | 4,500 | 0 | 0.0 | |
20/10/2017 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
19/10/2017 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
18/10/2017 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
17/10/2017 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
16/10/2017 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
13/10/2017 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
12/10/2017 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
11/10/2017 |
4.39
|
100 | 4.16 | 4.39 | 4.39 | 0 | 0 | 0 | |
10/10/2017 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
09/10/2017 |
4.16
|
600 | 3.83 | 4.16 | 4.16 | 600 | 0 | 0.0 | |
06/10/2017 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
05/10/2017 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
04/10/2017 |
3.83
|
2,300 | 4.22 | 4.22 | 3.83 | 0 | 0 | 0 | |
03/10/2017 |
4.22
|
100 | 3.89 | 4.22 | 4.22 | 0 | 0 | 0 | |
02/10/2017 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
29/09/2017 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
28/09/2017 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
27/09/2017 |
3.89
|
3,400 | 4.28 | 4.28 | 3.89 | 2,900 | 0 | 0.0 | |
26/09/2017 |
4.28
|
100 | 3.89 | 4.28 | 4.28 | 0 | 0 | 0 | |
25/09/2017 |
3.89
|
700 | 4.28 | 4.28 | 3.89 | 0 | 0 | 0 | |
22/09/2017 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
21/09/2017 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
20/09/2017 |
4.28
|
1,000 | 4.33 | 4.33 | 4.28 | 0 | 0 | 0 | |
19/09/2017 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
18/09/2017 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
15/09/2017: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
15/09/2017 |
4.33
|
100 | 4.16 | 4.33 | 4.33 | 0 | 0 | 0 | |
14/09/2017 |
4.16
|
1,000 | 4.21 | 4.21 | 4.11 | 0 | 0 | 0 | |
13/09/2017 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
12/09/2017 |
4.21
|
100 | 4.01 | 4.21 | 4.21 | 0 | 0 | 0 | |
11/09/2017 |
4.01
|
600 | 4.41 | 4.41 | 4.01 | 0 | 0 | 0 | |
08/09/2017 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
07/09/2017 |
4.41
|
300 | 4.01 | 4.41 | 4.41 | 0 | 0 | 0 | |
06/09/2017 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
05/09/2017 |
4.01
|
300 | 3.66 | 4.01 | 4.01 | 0 | 0 | 0 | |
01/09/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
31/08/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
30/08/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
29/08/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
28/08/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
25/08/2017 |
3.66
|
1,000 | 3.96 | 3.96 | 3.61 | 0 | 0 | 0 | |
24/08/2017 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
23/08/2017 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
22/08/2017 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
21/08/2017 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
18/08/2017 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
17/08/2017 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
16/08/2017 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
15/08/2017 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
14/08/2017 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
11/08/2017 |
3.96
|
100 | 3.86 | 3.96 | 3.96 | 0 | 0 | 0 | |
10/08/2017 |
3.86
|
100 | 3.61 | 3.86 | 3.86 | 0 | 0 | 0 | |
09/08/2017 |
3.61
|
500 | 3.76 | 3.76 | 3.61 | 0 | 0 | 0 | |
08/08/2017 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
07/08/2017 |
3.76
|
600 | 4.16 | 4.16 | 3.76 | 0 | 0 | 0 | |
04/08/2017 |
4.16
|
1,400 | 3.91 | 4.16 | 4.11 | 1,300 | 0 | 0.0 | |
03/08/2017 |
3.91
|
100 | 3.66 | 3.91 | 3.91 | 0 | 0 | 0 | |
02/08/2017 |
3.66
|
400 | 3.36 | 3.66 | 3.51 | 0 | 0 | 0 | |
01/08/2017 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
31/07/2017 |
3.36
|
4,700 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
28/07/2017 |
3.36
|
600 | 3.06 | 3.36 | 3.36 | 0 | 0 | 0 | |
27/07/2017 |
3.06
|
100 | 3.36 | 3.36 | 3.06 | 0 | 0 | 0 | |
26/07/2017 |
3.36
|
100 | 3.71 | 3.71 | 3.36 | 0 | 0 | 0 | |
25/07/2017 |
3.71
|
1,300 | 3.46 | 3.71 | 3.16 | 0 | 0 | 0 | |
24/07/2017 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
21/07/2017 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
20/07/2017 |
3.46
|
100 | 3.81 | 3.81 | 3.46 | 0 | 0 | 0 | |
19/07/2017 |
3.81
|
100 | 4.21 | 4.21 | 3.81 | 0 | 0 | 0 | |
18/07/2017 |
4.21
|
100 | 4.67 | 4.67 | 4.21 | 0 | 0 | 0 | |
17/07/2017 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
14/07/2017 |
4.67
|
100 | 4.97 | 4.97 | 4.67 | 0 | 0 | 0 | |
13/07/2017 |
4.97
|
300 | 5.47 | 5.87 | 4.97 | 0 | 0 | 0 | |
12/07/2017 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
11/07/2017 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |