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) |
-0.90 | -9.68% | 283,000 | 0 | 0 |
8.40
9.30
8.40
|
2 tháng
(2024-07-22) |
-1.40 | -14.29% | 1,149,100 | 0 | 0 |
8.40
10.20
8.40
|
3 tháng
(2024-06-21) |
-1.60 | -16% | 3,808,800 | 200 | 0.0 |
8.40
12.60
8.40
|
6 tháng
(2024-03-25) |
2.90 | 52.73% | 5,362,000 | -9,800 | -0.1 |
5.20
12.60
8.40
|
12 tháng
(2023-09-25) |
4.30 | 104.88% | 6,624,100 | -10,100 | -0.1 |
3.40
12.60
8.40
|
24 tháng
(2022-09-30) |
3 | 55.56% | 11,674,580 | -311,900 | -0.9 |
2.90
12.60
8.40
|
36 tháng
(2021-10-05) |
-1.75 | -17.25% | 20,474,554 | 2,800 | 0.9 |
2.90
13.93
8.40
|
60 tháng
(2019-10-16) |
4.29 | 104.50% | 26,903,958 | -100 | 0.9 |
2.77
13.93
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2017 |
4.19
|
100 | 4.05 | 4.19 | 4.19 | 0 | 0 | 0 | |
20/11/2017 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
17/11/2017 |
4.05
|
700 | 4.12 | 4.12 | 4.05 | 0 | 0 | 0 | |
16/11/2017 |
4.12
|
6,100 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
15/11/2017 |
4.12
|
1,800 | 4.19 | 4.19 | 4.12 | 0 | 0 | 0 | |
14/11/2017 |
4.19
|
1,900 | 4.19 | 4.19 | 3.55 | 0 | 0 | 0 | |
13/11/2017 |
4.19
|
2,900 | 3.98 | 4.19 | 4.12 | 0 | 0 | 0 | |
10/11/2017 |
3.98
|
1,200 | 4.12 | 4.12 | 3.98 | 0 | 0 | 0 | |
09/11/2017 |
4.12
|
1,500 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
08/11/2017 |
4.12
|
100 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
07/11/2017 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
06/11/2017 |
4.12
|
5,700 | 4.05 | 4.19 | 3.90 | 0 | 0 | 0 | |
03/11/2017 |
4.05
|
3,400 | 4.12 | 4.12 | 4.05 | 0 | 0 | 0 | |
02/11/2017 |
4.12
|
12,700 | 4.19 | 4.26 | 4.12 | 0 | 0 | 0 | |
01/11/2017 |
4.19
|
200 | 4.26 | 4.26 | 4.19 | 0 | 0 | 0 | |
31/10/2017 |
4.26
|
1,600 | 4.12 | 4.26 | 4.12 | 0 | 0 | 0 | |
30/10/2017 |
4.12
|
27,000 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
27/10/2017 |
4.12
|
7,800 | 4.26 | 4.26 | 4.12 | 0 | 0 | 0 | |
26/10/2017 |
4.26
|
600 | 4.26 | 4.40 | 4.26 | 0 | 0 | 0 | |
25/10/2017 |
4.26
|
4,700 | 4.19 | 4.26 | 4.12 | 0 | 0 | 0 | |
24/10/2017 |
4.19
|
15,300 | 4.12 | 4.26 | 4.12 | 0 | 0 | 0 | |
23/10/2017 |
4.12
|
11,200 | 4.12 | 4.47 | 4.12 | 0 | 0 | 0 | |
20/10/2017 |
4.12
|
47,200 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
19/10/2017 |
4.12
|
21,000 | 4.26 | 4.26 | 4.05 | 0 | 0 | 0 | |
18/10/2017 |
4.26
|
15,200 | 4.26 | 4.47 | 4.26 | 0 | 0 | 0 | |
17/10/2017 |
4.26
|
25,800 | 4.05 | 4.26 | 4.19 | 0 | 0 | 0 | |
16/10/2017 |
4.05
|
9,600 | 4.26 | 4.26 | 4.05 | 0 | 0 | 0 | |
13/10/2017 |
4.26
|
14,600 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
12/10/2017 |
4.26
|
100 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
11/10/2017 |
4.26
|
39,200 | 4.12 | 4.26 | 4.05 | 0 | 0 | 0 | |
10/10/2017 |
4.12
|
30,300 | 4.26 | 4.26 | 4.12 | 0 | 6,700 | 0 | |
09/10/2017 |
4.26
|
36,800 | 4.19 | 4.26 | 4.12 | 0 | 0 | 0 | |
06/10/2017 |
4.19
|
8,300 | 4.26 | 4.26 | 4.12 | 0 | 0 | 0 | |
05/10/2017 |
4.26
|
27,200 | 4.61 | 4.61 | 4.26 | 0 | 0 | 0 | |
04/10/2017 |
4.61
|
36,200 | 4.47 | 4.76 | 4.12 | 0 | 0 | 0 | |
03/10/2017 |
4.47
|
43,400 | 4.61 | 4.61 | 4.47 | 0 | 0 | 0 | |
02/10/2017 |
4.61
|
7,000 | 5.11 | 5.32 | 4.61 | 0 | 0 | 0 | |
29/09/2017 |
5.11
|
64,800 | 4.61 | 5.11 | 4.83 | 0 | 0 | 0 | |
28/09/2017 |
4.61
|
27,400 | 4.26 | 4.76 | 4.05 | 0 | 0 | 0 | |
27/09/2017 |
4.26
|
7,500 | 4.26 | 4.33 | 3.98 | 0 | 0 | 0 | |
26/09/2017 |
4.26
|
22,100 | 4.19 | 4.26 | 4.26 | 0 | 0 | 0 | |
25/09/2017 |
4.19
|
12,200 | 4.12 | 4.19 | 4.12 | 0 | 0 | 0 | |
22/09/2017 |
4.12
|
1,200 | 4.12 | 4.12 | 3.98 | 0 | 0 | 0 | |
21/09/2017 |
4.12
|
100 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
20/09/2017 |
4.12
|
1,100 | 4.47 | 4.47 | 4.05 | 0 | 0 | 0 | |
19/09/2017 |
4.47
|
6,100 | 4.12 | 4.47 | 3.83 | 0 | 0 | 0 | |
18/09/2017 |
4.12
|
4,500 | 4.12 | 4.54 | 4.12 | 0 | 0 | 0 | |
15/09/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
15/09/2017 |
4.12
|
4,400 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
14/09/2017 |
4.12
|
11,100 | 4.12 | 4.12 | 4.05 | 0 | 0 | 0 | |
13/09/2017 |
4.12
|
2,900 | 4.24 | 4.31 | 4.12 | 0 | 0 | 0 | |
12/09/2017 |
4.24
|
4,400 | 4.12 | 4.43 | 4.24 | 0 | 0 | 0 | |
11/09/2017 |
4.12
|
50,800 | 4.12 | 4.18 | 4.12 | 0 | 0 | 0 | |
08/09/2017 |
4.12
|
6,200 | 4.43 | 4.43 | 4.05 | 0 | 0 | 0 | |
07/09/2017 |
4.43
|
3,200 | 4.43 | 4.50 | 4.37 | 0 | 0 | 0 | |
06/09/2017 |
4.43
|
100 | 4.05 | 4.43 | 4.43 | 0 | 0 | 0 | |
05/09/2017 |
4.05
|
3,500 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
01/09/2017 |
4.05
|
3,000 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
31/08/2017 |
4.05
|
2,500 | 3.93 | 4.05 | 4.05 | 0 | 0 | 0 | |
30/08/2017 |
3.93
|
200 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 | |
29/08/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
28/08/2017 |
3.99
|
2,500 | 3.93 | 3.99 | 3.99 | 0 | 0 | 0 | |
25/08/2017 |
3.93
|
4,000 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 | |
24/08/2017 |
3.99
|
0 | 3.93 | 3.99 | 3.99 | 0 | 0 | 0 | |
23/08/2017 |
3.93
|
6,800 | 3.93 | 3.99 | 3.93 | 0 | 0 | 0 | |
22/08/2017 |
3.93
|
1,000 | 4.31 | 4.31 | 3.93 | 0 | 0 | 0 | |
21/08/2017 |
4.31
|
100 | 3.99 | 4.31 | 4.31 | 0 | 0 | 0 | |
18/08/2017 |
3.99
|
10,100 | 3.99 | 4.05 | 3.99 | 0 | 0 | 0 | |
17/08/2017 |
3.99
|
0 | 4.12 | 3.99 | 3.99 | 0 | 0 | 0 | |
16/08/2017 |
4.12
|
1,400 | 3.93 | 4.18 | 3.93 | 0 | 0 | 0 | |
15/08/2017 |
3.93
|
2,000 | 4.43 | 4.43 | 3.93 | 0 | 0 | 0 | |
14/08/2017 |
4.43
|
200 | 3.93 | 4.43 | 4.43 | 0 | 0 | 0 | |
11/08/2017 |
3.93
|
900 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
10/08/2017 |
3.93
|
600 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 | |
09/08/2017 |
3.99
|
5,200 | 3.99 | 4.62 | 3.99 | 0 | 0 | 0 | |
08/08/2017 |
3.99
|
4,100 | 3.80 | 4.12 | 3.99 | 1,800 | 0 | 0.0 | |
07/08/2017 |
3.80
|
2,000 | 3.86 | 3.86 | 3.80 | 0 | 0 | 0 | |
04/08/2017 |
3.86
|
0 | 3.80 | 3.86 | 3.86 | 0 | 0 | 0 | |
03/08/2017 |
3.80
|
5,400 | 4.24 | 4.24 | 3.80 | 0 | 0 | 0 | |
02/08/2017 |
4.24
|
100 | 3.80 | 4.24 | 4.24 | 0 | 0 | 0 | |
01/08/2017 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
31/07/2017 |
3.80
|
1,500 | 3.67 | 3.80 | 3.80 | 0 | 0 | 0 | |
28/07/2017 |
3.67
|
22,800 | 3.86 | 3.86 | 3.67 | 0 | 0 | 0 | |
27/07/2017 |
3.86
|
3,300 | 4.12 | 4.12 | 3.86 | 0 | 0 | 0 | |
26/07/2017 |
4.12
|
100 | 3.86 | 4.12 | 4.12 | 0 | 0 | 0 | |
25/07/2017 |
3.86
|
500 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
24/07/2017 |
3.86
|
400 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
21/07/2017 |
3.86
|
1,700 | 4.18 | 4.18 | 3.80 | 0 | 0 | 0 | |
20/07/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
19/07/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
18/07/2017 |
4.18
|
1,400 | 3.80 | 4.37 | 4.12 | 0 | 0 | 0 | |
17/07/2017 |
3.80
|
7,200 | 3.74 | 3.80 | 3.74 | 0 | 0 | 0 | |
14/07/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
13/07/2017 |
3.74
|
6,900 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
12/07/2017 |
3.74
|
200 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
11/07/2017 |
3.74
|
12,600 | 3.74 | 3.80 | 3.74 | 6,100 | 0 | 0.0 | |
10/07/2017 |
3.74
|
16,000 | 3.80 | 3.80 | 3.74 | 0 | 0 | 0 | |
07/07/2017 |
3.80
|
4,200 | 4.12 | 4.12 | 3.80 | 0 | 0 | 0 | |
06/07/2017 |
4.12
|
100 | 4.05 | 4.12 | 4.12 | 0 | 0 | 0 | |
05/07/2017 |
4.05
|
1,700 | 4.75 | 4.75 | 4.05 | 0 | 0 | 0 | |
04/07/2017 |
4.75
|
100 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |