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) |
3.20 | 9.82% | 918,000 | 0 | 0 |
30.50
35.80
35.80
|
2 tháng
(2024-07-22) |
1.30 | 3.77% | 1,277,700 | 0 | 0 |
30.50
35.80
35.80
|
3 tháng
(2024-06-21) |
0.30 | 0.85% | 1,622,900 | 0 | 0 |
30.50
40
35.80
|
6 tháng
(2024-03-25) |
2.30 | 6.87% | 1,955,900 | -500 | -0.0 |
30.50
40
35.80
|
12 tháng
(2023-09-25) |
14.30 | 66.51% | 2,603,100 | -500 | -0.0 |
19.60
40
35.80
|
24 tháng
(2022-09-30) |
20.30 | 130.97% | 2,725,202 | 0 | -0.0 |
14
40
35.80
|
36 tháng
(2021-10-05) |
23.06 | 181.09% | 2,815,872 | 0 | -0.0 |
9.89
40
35.80
|
60 tháng
(2019-10-16) |
31.09 | 660.26% | 2,885,572 | 0 | -0.0 |
4.52
40
35.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/10/2017 |
2.80
|
0 | 2.64 | 2.80 | 2.80 | 0 | 0 | 0 | |
25/10/2017 |
2.64
|
200 | 2.82 | 2.95 | 2.64 | 0 | 0 | 0 | |
24/10/2017 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
23/10/2017 |
2.82
|
100 | 2.74 | 2.82 | 2.82 | 0 | 0 | 0 | |
20/10/2017 |
2.74
|
100 | 2.95 | 2.95 | 2.74 | 0 | 0 | 0 | |
19/10/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
18/10/2017 |
2.95
|
100 | 3.16 | 3.16 | 2.95 | 0 | 0 | 0 | |
17/10/2017 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
16/10/2017 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
13/10/2017 |
3.16
|
900 | 3.61 | 3.61 | 3.16 | 0 | 0 | 0 | |
12/10/2017 |
3.61
|
100 | 3.14 | 3.61 | 3.61 | 0 | 0 | 0 | |
11/10/2017 |
3.14
|
2,800 | 3.66 | 3.66 | 3.14 | 0 | 0 | 0 | |
10/10/2017 |
3.66
|
100 | 4.31 | 4.31 | 3.66 | 0 | 0 | 0 | |
09/10/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
06/10/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
05/10/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
04/10/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
03/10/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
02/10/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
29/09/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
28/09/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
27/09/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
26/09/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
25/09/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
22/09/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
21/09/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
20/09/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
19/09/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
18/09/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
15/09/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
14/09/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
13/09/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
12/09/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
11/09/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
08/09/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
07/09/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
06/09/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
05/09/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
01/09/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
31/08/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
30/08/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
29/08/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
28/08/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
25/08/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
24/08/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
23/08/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
22/08/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
21/08/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
18/08/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
17/08/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
16/08/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
15/08/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
14/08/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
11/08/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
10/08/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
09/08/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
08/08/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
07/08/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
04/08/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
03/08/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
02/08/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
01/08/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
31/07/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
28/07/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
27/07/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
26/07/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
25/07/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
24/07/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
21/07/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
20/07/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
19/07/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
18/07/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
17/07/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
14/07/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
13/07/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
12/07/2017 |
4.31
|
100 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
11/07/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
10/07/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
07/07/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
06/07/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
05/07/2017: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
05/07/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
04/07/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
03/07/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
30/06/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
29/06/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
28/06/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
27/06/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
26/06/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
23/06/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
22/06/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
21/06/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
20/06/2017 |
4.31
|
100 | 3.75 | 4.31 | 4.31 | 0 | 0 | 0 | |
19/06/2017 |
3.75
|
100 | 3.26 | 3.75 | 3.75 | 0 | 0 | 0 | |
16/06/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
15/06/2017 |
3.26
|
100 | 3.12 | 3.26 | 3.26 | 0 | 0 | 0 | |
14/06/2017 |
3.12
|
2,400 | 2.73 | 3.12 | 2.75 | 0 | 0 | 0 | |
13/06/2017 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
12/06/2017 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
09/06/2017 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
08/06/2017 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |