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 | 0% | 25,900 | 0 | 0 |
8.80
9.50
9.30
|
2 tháng
(2024-07-22) |
-0.42 | -4.32% | 88,900 | 0 | 0 |
8.70
10.60
9.30
|
3 tháng
(2024-06-20) |
-0.05 | -0.53% | 160,200 | 0 | 0 |
8.70
10.65
9.30
|
6 tháng
(2024-03-22) |
0.51 | 5.75% | 264,459 | 0 | 0 |
8.42
10.74
9.30
|
12 tháng
(2023-09-25) |
1.89 | 25.58% | 439,475 | 0 | 0 |
7.13
10.74
9.30
|
24 tháng
(2022-09-29) |
0.78 | 9.21% | 1,385,875 | 0 | 0 |
6.30
10.74
9.30
|
36 tháng
(2021-10-04) |
2.03 | 27.87% | 1,870,694 | 200 | 0.0 |
6.30
10.74
9.30
|
60 tháng
(2019-10-15) |
3.78 | 68.61% | 2,335,260 | -1,500 | -0.0 |
4.76
10.74
9.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2017 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
27/11/2017 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
24/11/2017 |
4.48
|
3,500 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
23/11/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
22/11/2017 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
21/11/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
20/11/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
17/11/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
16/11/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
15/11/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
14/11/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
13/11/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
10/11/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
09/11/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
08/11/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
07/11/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
06/11/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
03/11/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
02/11/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
01/11/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
31/10/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
30/10/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
27/10/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
26/10/2017 |
3.69
|
1,200 | 3.75 | 3.75 | 3.69 | 0 | 0 | 0 | |
25/10/2017 |
3.81
|
1,800 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
24/10/2017 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
23/10/2017 |
4.48
|
100 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
20/10/2017 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
19/10/2017 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
18/10/2017 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
17/10/2017 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
16/10/2017 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
13/10/2017 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
12/10/2017 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
11/10/2017 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
10/10/2017 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
09/10/2017 |
4.48
|
300 | 4.48 | 4.48 | 4.48 | 300 | 0 | 0 | |
06/10/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
05/10/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
04/10/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
03/10/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
02/10/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
29/09/2017 |
4.20
|
700 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
28/09/2017 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
27/09/2017 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
26/09/2017 |
4.09
|
700 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
25/09/2017 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
22/09/2017 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
21/09/2017 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
20/09/2017 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
19/09/2017 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
18/09/2017 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
15/09/2017 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
14/09/2017 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
13/09/2017 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
12/09/2017 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
11/09/2017 |
3.92
|
900 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
08/09/2017 |
3.92
|
4,600 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
07/09/2017 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
06/09/2017 |
3.86
|
2,200 | 3.92 | 3.92 | 3.86 | 0 | 0 | 0 | |
05/09/2017 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
01/09/2017 |
3.92
|
200 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
31/08/2017 |
3.92
|
800 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
30/08/2017 |
3.92
|
200 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
29/08/2017 |
3.92
|
2,900 | 3.92 | 3.92 | 3.81 | 0 | 0 | 0 | |
28/08/2017 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
25/08/2017 |
3.81
|
1,200 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
24/08/2017 |
3.97
|
2,500 | 4.09 | 4.09 | 3.86 | 0 | 0 | 0 | |
23/08/2017 |
3.92
|
700 | 3.97 | 3.97 | 3.92 | 0 | 0 | 0 | |
22/08/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
21/08/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
18/08/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
17/08/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
16/08/2017 |
4.20
|
3,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
15/08/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
14/08/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
11/08/2017 |
3.81
|
300 | 4.42 | 4.42 | 3.81 | 0 | 0 | 0 | |
10/08/2017 |
3.86
|
100 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
09/08/2017 |
3.86
|
100 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
08/08/2017 |
4.48
|
700 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
07/08/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
04/08/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
03/08/2017 |
4.25
|
100 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
02/08/2017 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
01/08/2017 |
4.76
|
3,500 | 5.04 | 5.04 | 4.76 | 0 | 0 | 0 | |
31/07/2017 |
5.43
|
900 | 6.16 | 6.16 | 5.43 | 0 | 0 | 0 | |
28/07/2017 |
6.38
|
600 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
27/07/2017: Cổ tức tiền mặt tỉ lệ: 86.15% | |||||||||
27/07/2017 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
26/07/2017 |
3.01
|
400 | 2.80 | 3.01 | 2.80 | 0 | 0 | 0 | |
25/07/2017 |
2.91
|
200 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
24/07/2017 |
2.60
|
400 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
21/07/2017 |
2.28
|
1,900 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
20/07/2017 |
2.00
|
1,700 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
19/07/2017 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
18/07/2017 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
17/07/2017 |
1.94
|
500 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 | |
14/07/2017 |
1.89
|
1,300 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
13/07/2017 |
1.66
|
100 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
12/07/2017 |
1.87
|
0 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 | |
11/07/2017 |
1.87
|
500 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 |