Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.40 | 3.17% | 10,200 | 0 | 0 |
11.60
14
13
|
2 tháng
(2024-07-22) |
-0.50 | -3.70% | 39,200 | 0 | 0 |
11.40
14
13
|
3 tháng
(2024-06-24) |
-1 | -7.14% | 56,900 | 0 | 0 |
11.40
14.60
13
|
6 tháng
(2024-03-25) |
-1.30 | -9.09% | 765,930 | 0 | 0 |
11.40
15
13
|
12 tháng
(2023-09-26) |
3.10 | 31.31% | 1,903,919 | -3,292 | -0.0 |
8.10
15
13
|
24 tháng
(2022-10-03) |
6.20 | 91.18% | 3,486,324 | -3,292 | -0.0 |
4.40
15
13
|
36 tháng
(2021-10-06) |
1.33 | 11.42% | 10,226,980 | -1,292 | 0.0 |
4.40
17.96
13
|
60 tháng
(2019-10-17) |
8.94 | 219.98% | 20,933,985 | -142,687 | -0.8 |
3.64
17.96
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
3.55
|
15,200 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 | |
10/07/2017 |
3.55
|
33,430 | 3.47 | 3.55 | 3.39 | 0 | 0 | 0 | |
07/07/2017 |
3.55
|
69,238 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 | |
06/07/2017 |
3.64
|
74,610 | 3.64 | 3.72 | 3.55 | 0 | 0 | 0 | |
05/07/2017 |
3.64
|
58,135 | 3.55 | 3.64 | 3.47 | 0 | 0 | 0 | |
04/07/2017 |
3.47
|
74,300 | 3.39 | 3.55 | 3.39 | 0 | 0 | 0 | |
03/07/2017 |
3.47
|
17,340 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 | |
30/06/2017 |
3.39
|
29,335 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
29/06/2017 |
3.39
|
64,911 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 | |
28/06/2017 |
3.47
|
11,140 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 | |
27/06/2017 |
3.47
|
48,812 | 3.47 | 3.55 | 3.39 | 0 | 0 | 0 | |
26/06/2017 |
3.47
|
137,366 | 3.55 | 3.72 | 3.47 | 0 | 0 | 0 | |
23/06/2017 |
3.64
|
16,237 | 3.72 | 3.72 | 3.47 | 0 | 0 | 0 | |
22/06/2017 |
3.64
|
16,720 | 3.72 | 3.81 | 3.55 | 0 | 0 | 0 | |
21/06/2017 |
3.72
|
258,717 | 3.55 | 3.81 | 3.55 | 0 | 0 | 0 | |
20/06/2017 |
3.47
|
146,100 | 3.39 | 3.72 | 3.39 | 0 | 0 | 0 | |
19/06/2017 |
3.39
|
19,600 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 | |
16/06/2017 |
3.39
|
714 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 | |
15/06/2017 |
3.39
|
7,643 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 | |
14/06/2017 |
3.47
|
5,967 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 | |
13/06/2017 |
3.39
|
6,100 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
12/06/2017 |
3.39
|
15,005 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 | |
09/06/2017 |
3.30
|
6,200 | 3.47 | 3.47 | 3.30 | 0 | 0 | 0 | |
08/06/2017 |
3.39
|
13,300 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 | |
07/06/2017 |
3.47
|
13,137 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 | |
06/06/2017 |
3.39
|
14,100 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 | |
05/06/2017 |
3.39
|
17,300 | 3.47 | 3.47 | 3.30 | 0 | 0 | 0 | |
02/06/2017 |
3.30
|
3,585 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 | |
01/06/2017 |
3.47
|
23,015 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 | |
31/05/2017 |
3.39
|
8,805 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 | |
30/05/2017 |
3.39
|
76,800 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 | |
29/05/2017 |
3.39
|
8,400 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 | |
26/05/2017 |
3.47
|
53,181 | 3.55 | 3.55 | 3.39 | 0 | 0 | 0 | |
25/05/2017 |
3.47
|
187,230 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 | |
24/05/2017 |
3.47
|
8,900 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 | |
23/05/2017 |
3.39
|
49,970 | 3.39 | 3.47 | 3.30 | 0 | 0 | 0 | |
22/05/2017 |
3.47
|
40,997 | 3.39 | 3.55 | 3.39 | 3,000 | 0 | 0.0 | |
19/05/2017 |
3.47
|
51,100 | 3.47 | 3.55 | 3.39 | 0 | 0 | 0 | |
18/05/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
18/05/2017 |
3.55
|
68,500 | 3.64 | 3.64 | 3.47 | 7,000 | 0 | 0.0 | |
17/05/2017 |
3.47
|
20,300 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 | |
16/05/2017 |
3.39
|
95,200 | 3.39 | 3.47 | 3.32 | 0 | 0 | 0 | |
15/05/2017 |
3.32
|
144,700 | 3.47 | 3.55 | 3.32 | 0 | 0 | 0 | |
12/05/2017 |
3.39
|
83,450 | 3.47 | 3.55 | 3.39 | 0 | 0 | 0 | |
11/05/2017 |
3.47
|
43,200 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 | |
10/05/2017 |
3.47
|
115,436 | 3.55 | 3.55 | 3.39 | 0 | 0 | 0 | |
09/05/2017 |
3.39
|
106,300 | 3.39 | 3.47 | 3.32 | 0 | 0 | 0 | |
08/05/2017 |
3.47
|
16,434 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 | |
05/05/2017 |
3.47
|
85,345 | 3.39 | 3.62 | 3.39 | 0 | 0 | 0 | |
04/05/2017 |
3.47
|
9,000 | 3.32 | 3.47 | 3.32 | 0 | 0 | 0 | |
03/05/2017 |
3.32
|
3,000 | 3.39 | 3.39 | 3.32 | 0 | 0 | 0 | |
28/04/2017 |
3.32
|
29,800 | 3.39 | 3.39 | 3.24 | 0 | 0 | 0 | |
27/04/2017 |
3.47
|
26,179 | 3.32 | 3.47 | 3.32 | 0 | 0 | 0 | |
26/04/2017 |
3.39
|
11,721 | 3.32 | 3.47 | 3.32 | 0 | 0 | 0 | |
25/04/2017 |
3.55
|
56,926 | 3.62 | 3.62 | 3.32 | 0 | 0 | 0 | |
24/04/2017 |
3.70
|
340,488 | 3.39 | 3.77 | 3.39 | 0 | 0 | 0 | |
21/04/2017 |
3.55
|
353,609 | 3.09 | 3.55 | 3.09 | 0 | 0 | 0 | |
20/04/2017 |
3.02
|
8,510 | 3.09 | 3.09 | 3.02 | 0 | 0 | 0 | |
19/04/2017 |
3.17
|
8,602 | 3.09 | 3.17 | 3.09 | 0 | 0 | 0 | |
18/04/2017 |
3.17
|
37,158 | 3.09 | 3.17 | 3.02 | 0 | 0 | 0 | |
17/04/2017 |
3.09
|
34,200 | 3.09 | 3.32 | 3.09 | 0 | 0 | 0 | |
14/04/2017 |
3.17
|
128,393 | 3.39 | 3.39 | 2.87 | 0 | 0 | 0 | |
13/04/2017 |
3.24
|
13,394 | 3.39 | 3.39 | 3.24 | 0 | 2,900 | -0.0 | |
12/04/2017 |
3.39
|
7,300 | 3.62 | 3.62 | 3.39 | 0 | 0 | 0 | |
11/04/2017 |
3.39
|
10,598 | 3.39 | 3.62 | 3.39 | 0 | 3,700 | -0.0 | |
10/04/2017 |
3.47
|
12,263 | 3.32 | 3.62 | 3.32 | 0 | 2,400 | -0.0 | |
07/04/2017 |
3.62
|
2,419 | 3.55 | 3.62 | 3.55 | 0 | 0 | 0 | |
05/04/2017 |
3.55
|
120,318 | 3.62 | 3.70 | 3.32 | 0 | 0 | 0 | |
04/04/2017 |
3.62
|
6,346 | 3.77 | 3.77 | 3.47 | 0 | 0 | 0 | |
03/04/2017 |
3.62
|
11,800 | 3.62 | 3.77 | 3.55 | 0 | 0 | 0 | |
31/03/2017 |
3.62
|
74,526 | 3.47 | 3.70 | 3.47 | 0 | 0 | 0 | |
30/03/2017 |
3.39
|
53,055 | 3.24 | 3.47 | 3.09 | 0 | 0 | 0 | |
29/03/2017 |
3.32
|
114,941 | 3.32 | 3.32 | 3.09 | 0 | 0 | 0 | |
28/03/2017 |
3.32
|
27,445 | 3.32 | 3.39 | 3.24 | 0 | 0 | 0 | |
27/03/2017 |
3.32
|
60,134 | 3.09 | 3.39 | 3.09 | 0 | 0 | 0 | |
24/03/2017 |
3.09
|
32,910 | 3.02 | 3.09 | 3.02 | 0 | 0 | 0 | |
23/03/2017 |
3.09
|
76,274 | 2.87 | 3.09 | 2.87 | 0 | 0 | 0 | |
22/03/2017 |
3.02
|
187,664 | 3.32 | 3.32 | 3.02 | 0 | 0 | 0 | |
21/03/2017 |
3.39
|
62,826 | 3.70 | 3.70 | 3.39 | 0 | 0 | 0 | |
20/03/2017 |
3.92
|
32,729 | 4.07 | 4.07 | 3.70 | 0 | 0 | 0 | |
17/03/2017 |
4.15
|
106,266 | 4.22 | 4.22 | 4.07 | 0 | 0 | 0 | |
16/03/2017 |
4.22
|
180,981 | 4.15 | 4.22 | 4.07 | 0 | 0 | 0 | |
15/03/2017 |
4.15
|
195,179 | 4.00 | 4.15 | 4.00 | 0 | 0 | 0 | |
14/03/2017 |
4.00
|
227,108 | 3.85 | 4.00 | 3.85 | 0 | 0 | 0 | |
13/03/2017 |
3.92
|
107,938 | 4.00 | 4.00 | 3.77 | 9,000 | 0 | 0.1 | |
10/03/2017 |
3.92
|
75,870 | 3.92 | 4.00 | 3.85 | 0 | 0 | 0 | |
09/03/2017 |
3.92
|
113,026 | 3.85 | 4.00 | 3.85 | 0 | 0 | 0 | |
08/03/2017 |
3.85
|
223,063 | 3.77 | 3.92 | 3.70 | 0 | 0 | 0 | |
07/03/2017 |
3.85
|
320,323 | 3.85 | 3.85 | 3.70 | 0 | 0 | 0 | |
06/03/2017 |
3.85
|
300,095 | 3.47 | 3.85 | 3.47 | 0 | 0 | 0 | |
03/03/2017 |
3.62
|
233,774 | 3.55 | 3.70 | 3.32 | 0 | 0 | 0 | |
02/03/2017 |
3.62
|
216,431 | 3.47 | 3.62 | 3.47 | 0 | 0 | 0 | |
01/03/2017 |
3.55
|
257,807 | 3.39 | 3.55 | 3.17 | 0 | 0 | 0 | |
28/02/2017 |
3.39
|
492,002 | 3.24 | 3.55 | 3.24 | 0 | 0 | 0 | |
27/02/2017 |
3.17
|
250,788 | 2.79 | 3.17 | 2.79 | 0 | 0 | 0 | |
24/02/2017 |
2.79
|
213,167 | 2.72 | 2.87 | 2.72 | 0 | 0 | 0 | |
23/02/2017 |
2.79
|
239,579 | 2.94 | 2.94 | 2.79 | 0 | 0 | 0 | |
22/02/2017 |
3.02
|
383,820 | 2.87 | 3.09 | 2.79 | 0 | 0 | 0 | |
21/02/2017 |
2.72
|
443,901 | 2.64 | 2.94 | 2.56 | 0 | 0 | 0 | |
20/02/2017 |
2.72
|
366,200 | 2.64 | 2.79 | 2.64 | 0 | 0 | 0 | |
17/02/2017 |
2.64
|
196,668 | 2.41 | 2.64 | 2.41 | 0 | 0 | 0 |