| 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) |
0.20 | 1.47% | 326,900 | 0 | 0 |
13.50
14
13.80
|
|
2 tháng
(2024-07-22) |
-0.20 | -1.43% | 749,800 | -2,000 | -0.0 |
13.20
14
13.80
|
|
3 tháng
(2024-06-20) |
-1 | -6.76% | 2,949,700 | -2,000 | -0.0 |
13.20
16
13.80
|
|
6 tháng
(2024-03-22) |
-0.10 | -0.72% | 4,021,700 | 3,700 | 0.1 |
13.20
16
13.80
|
|
12 tháng
(2023-09-25) |
0.63 | 4.77% | 5,664,700 | 14,490 | 0.2 |
12.33
16
13.80
|
|
24 tháng
(2022-09-29) |
-0.05 | -0.36% | 10,991,379 | -58,510 | -0.8 |
10.17
16
13.80
|
|
36 tháng
(2021-10-04) |
-1.73 | -11.16% | 25,908,704 | -3,020 | 0.3 |
10.17
16.79
13.80
|
|
60 tháng
(2019-10-15) |
3.73 | 37.10% | 86,074,781 | -654,300 | -9.8 |
8.99
17.29
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/07/2017 |
5.21
|
100 | 4.97 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 06/07/2017 |
4.97
|
400 | 5.21 | 5.21 | 4.97 | 0 | 0 | 0 | |
| 05/07/2017 |
5.21
|
3,400 | 5.26 | 5.26 | 4.50 | 0 | 0 | 0 | |
| 04/07/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 03/07/2017 |
5.26
|
0 | 5.56 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 30/06/2017 |
5.56
|
10,000 | 5.26 | 5.56 | 5.26 | 7,000 | 0 | 0.1 | |
| 29/06/2017 |
5.26
|
127 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 28/06/2017 |
5.26
|
500 | 4.80 | 5.26 | 5.26 | 500 | 0 | 0.0 | |
| 27/06/2017 |
4.80
|
100 | 5.26 | 5.26 | 4.80 | 0 | 0 | 0 | |
| 26/06/2017 |
5.26
|
6,100 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 23/06/2017 |
5.26
|
5,050 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 22/06/2017 |
5.26
|
1,000 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 21/06/2017 |
5.26
|
5,100 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 20/06/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 19/06/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 16/06/2017 |
5.26
|
300 | 5.50 | 5.50 | 5.26 | 0 | 0 | 0 | |
| 15/06/2017 |
5.50
|
100 | 4.80 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 14/06/2017 |
4.80
|
4,200 | 5.21 | 5.21 | 4.80 | 0 | 0 | 0 | |
| 13/06/2017 |
5.21
|
2,400 | 5.26 | 5.26 | 4.68 | 0 | 0 | 0 | |
| 12/06/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 09/06/2017 |
5.26
|
501 | 4.97 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 08/06/2017 |
4.97
|
3,900 | 5.26 | 5.26 | 4.97 | 0 | 0 | 0 | |
| 07/06/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 06/06/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 05/06/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 02/06/2017 |
5.26
|
1,500 | 5.38 | 5.38 | 5.26 | 0 | 0 | 0 | |
| 01/06/2017 |
5.38
|
0 | 5.85 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 31/05/2017 |
5.85
|
3,800 | 5.67 | 5.85 | 5.03 | 3,700 | 0 | 0.0 | |
| 30/05/2017 |
5.67
|
500 | 4.97 | 5.67 | 5.67 | 500 | 0 | 0.0 | |
| 29/05/2017 |
4.97
|
500 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 26/05/2017 |
4.97
|
1,700 | 5.15 | 5.15 | 4.97 | 0 | 0 | 0 | |
| 25/05/2017 |
5.15
|
2,200 | 5.26 | 5.26 | 5.15 | 0 | 0 | 0 | |
| 24/05/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 23/05/2017: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 23/05/2017 |
5.26
|
2,000 | 5.03 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 22/05/2017 |
5.03
|
8,000 | 5.09 | 5.09 | 5.03 | 0 | 0 | 0 | |
| 19/05/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 18/05/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 17/05/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 16/05/2017 |
5.09
|
2,001 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 15/05/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 12/05/2017 |
5.09
|
400 | 4.80 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 11/05/2017 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 10/05/2017 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 09/05/2017 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 08/05/2017 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 05/05/2017 |
4.80
|
2,000 | 5.43 | 5.43 | 4.80 | 0 | 0 | 0 | |
| 04/05/2017 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 03/05/2017 |
5.43
|
77 | 5.09 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 28/04/2017 |
5.09
|
1,600 | 5.65 | 5.65 | 5.09 | 500 | 0 | 0.0 | |
| 27/04/2017 |
5.65
|
5,700 | 5.03 | 5.65 | 4.80 | 3,700 | 0 | 0.0 | |
| 26/04/2017 |
5.03
|
200 | 4.41 | 5.03 | 4.80 | 0 | 0 | 0 | |
| 25/04/2017 |
4.41
|
1,300 | 4.97 | 4.97 | 4.41 | 0 | 0 | 0 | |
| 24/04/2017 |
4.97
|
200 | 4.35 | 4.97 | 4.24 | 100 | 0 | 0.0 | |
| 21/04/2017 |
4.35
|
100 | 5.09 | 5.09 | 4.35 | 0 | 0 | 0 | |
| 20/04/2017 |
5.09
|
1,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 19/04/2017 |
5.09
|
2,800 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 18/04/2017 |
5.09
|
2,200 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 17/04/2017 |
5.09
|
1,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 14/04/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 13/04/2017 |
5.09
|
1,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 12/04/2017 |
5.09
|
6,100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 11/04/2017 |
5.09
|
14,500 | 5.14 | 5.14 | 5.09 | 0 | 0 | 0 | |
| 10/04/2017 |
5.14
|
100 | 5.09 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 07/04/2017 |
5.09
|
600 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 05/04/2017 |
5.09
|
300 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 04/04/2017 |
5.09
|
1,700 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 03/04/2017 |
5.09
|
1,000 | 5.54 | 5.54 | 5.09 | 0 | 0 | 0 | |
| 31/03/2017 |
5.54
|
100 | 5.09 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 30/03/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 29/03/2017 |
5.09
|
300 | 5.37 | 5.37 | 5.09 | 0 | 0 | 0 | |
| 28/03/2017 |
5.37
|
100 | 5.09 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 27/03/2017 |
5.09
|
1,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 24/03/2017 |
5.09
|
9,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 23/03/2017 |
5.09
|
5,377 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 22/03/2017 |
5.09
|
3,100 | 5.48 | 5.48 | 5.09 | 0 | 0 | 0 | |
| 21/03/2017 |
5.48
|
100 | 5.09 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 20/03/2017 |
5.09
|
5,000 | 5.60 | 5.60 | 5.09 | 0 | 0 | 0 | |
| 17/03/2017 |
5.60
|
7,600 | 5.60 | 5.60 | 5.09 | 0 | 0 | 0 | |
| 16/03/2017 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 15/03/2017 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 14/03/2017 |
5.60
|
100 | 5.09 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 13/03/2017 |
5.09
|
800 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 10/03/2017 |
5.09
|
1,200 | 4.80 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 09/03/2017 |
4.80
|
11,100 | 5.09 | 5.09 | 4.80 | 0 | 0 | 0 | |
| 08/03/2017 |
5.09
|
500 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 07/03/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 06/03/2017 |
5.09
|
800 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 03/03/2017 |
5.09
|
1,700 | 5.43 | 5.43 | 5.09 | 0 | 0 | 0 | |
| 02/03/2017 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 01/03/2017 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 28/02/2017 |
5.43
|
100 | 5.37 | 5.43 | 5.43 | 100 | 0 | 0.0 | |
| 27/02/2017 |
5.37
|
3,100 | 6.22 | 6.22 | 5.37 | 0 | 0 | 0 | |
| 24/02/2017 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 23/02/2017 |
6.22
|
100 | 5.48 | 6.22 | 6.22 | 100 | 0 | 0.0 | |
| 22/02/2017 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 21/02/2017 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 20/02/2017 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 17/02/2017 |
5.48
|
400 | 5.60 | 5.60 | 5.48 | 0 | 0 | 0 | |
| 16/02/2017 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 15/02/2017 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |