| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-0.10 | -2.17% | 14,700 | 0 | 0 |
4.20
4.70
4.50
|
|
2 tháng
(2024-07-22) |
0.10 | 2.27% | 80,300 | 0 | 0 |
4.10
4.70
4.50
|
|
3 tháng
(2024-06-20) |
0.10 | 2.27% | 224,300 | 0 | 0 |
4.10
5
4.50
|
|
6 tháng
(2024-03-22) |
0.20 | 4.65% | 558,400 | 0 | 0 |
4.10
5
4.50
|
|
12 tháng
(2023-09-25) |
-1.20 | -21.05% | 819,100 | 0 | 0 |
4.10
5.80
4.50
|
|
24 tháng
(2022-09-29) |
-1.70 | -27.42% | 2,314,292 | -400 | -0.0 |
3.30
6.90
4.50
|
|
36 tháng
(2021-10-04) |
-2.32 | -34% | 9,858,296 | 4,500 | 0.1 |
3.30
24.70
4.50
|
|
60 tháng
(2019-10-15) |
-7.27 | -61.78% | 10,101,878 | 4,500 | 0.1 |
3.03
24.70
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/09/2017 |
4.30
|
2,900 | 4.16 | 4.65 | 4.23 | 0 | 0 | 0 | |
| 28/09/2017 |
4.16
|
1,000 | 4.09 | 4.16 | 4.16 | 0 | 0 | 0 | |
| 27/09/2017 |
4.09
|
1,200 | 4.58 | 4.58 | 3.95 | 0 | 0 | 0 | |
| 26/09/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 25/09/2017 |
4.58
|
100 | 4.30 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 22/09/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 21/09/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 20/09/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 19/09/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 18/09/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 15/09/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 14/09/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 13/09/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 12/09/2017 |
4.30
|
3 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 11/09/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 08/09/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 07/09/2017 |
4.30
|
30 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 06/09/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 05/09/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 01/09/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 31/08/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 30/08/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 29/08/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 28/08/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 25/08/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 24/08/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 23/08/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 22/08/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 21/08/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 18/08/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 17/08/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 16/08/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 15/08/2017 |
4.30
|
400 | 5.00 | 5.00 | 4.30 | 0 | 0 | 0 | |
| 14/08/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 11/08/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 10/08/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 09/08/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 08/08/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 07/08/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 04/08/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 03/08/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 02/08/2017 |
5.00
|
100 | 4.37 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 01/08/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
| 31/07/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
| 28/07/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
| 27/07/2017 |
4.37
|
100 | 5.07 | 5.07 | 4.37 | 0 | 0 | 0 | |
| 26/07/2017 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 25/07/2017 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 24/07/2017 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 21/07/2017: Cổ tức tiền mặt tỉ lệ: 6% Quyền mua cổ phiếu: 1/0.4220414 Giá: 10 (Volume + 42.20%, Ratio=0.42) | |||||||||
| 21/07/2017 |
5.07
|
0 | 5.66 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 20/07/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 19/07/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 18/07/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 17/07/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 14/07/2017 |
5.50
|
100 | 5.29 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 13/07/2017 |
5.29
|
200 | 4.86 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 12/07/2017 |
4.86
|
30 | 4.93 | 4.93 | 4.86 | 0 | 0 | 0 | |
| 11/07/2017 |
4.93
|
203 | 4.65 | 4.93 | 4.79 | 0 | 0 | 0 | |
| 10/07/2017 |
4.65
|
100 | 4.44 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 07/07/2017 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 06/07/2017 |
4.44
|
100 | 4.37 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 05/07/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
| 04/07/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
| 03/07/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
| 30/06/2017 |
4.37
|
100 | 4.30 | 4.37 | 4.37 | 0 | 0 | 0 | |
| 29/06/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 28/06/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 27/06/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 26/06/2017 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 23/06/2017 |
4.30
|
100 | 4.23 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 22/06/2017 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
| 21/06/2017 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
| 20/06/2017 |
4.23
|
200 | 7.05 | 7.05 | 4.23 | 0 | 0 | 0 | |
| 19/06/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 16/06/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 15/06/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 14/06/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 13/06/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 12/06/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 09/06/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 08/06/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 07/06/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 06/06/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 05/06/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 02/06/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 01/06/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 31/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 30/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 29/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 26/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 25/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 24/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 23/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 22/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 19/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 18/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 17/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 16/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 15/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 12/05/2017 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |