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) |
4.30 | 10.12% | 73,100 | 0 | 0 |
42.50
47.50
46.80
|
2 tháng
(2024-07-22) |
4.80 | 11.43% | 104,300 | 0 | 0 |
41.20
47.50
46.80
|
3 tháng
(2024-06-21) |
5.20 | 12.50% | 157,100 | 0 | 0 |
41.20
47.50
46.80
|
6 tháng
(2024-03-25) |
4.90 | 11.69% | 364,100 | 0 | 0 |
40.20
47.50
46.80
|
12 tháng
(2023-09-25) |
0.22 | 0.48% | 885,700 | 0 | 0 |
40.20
47.93
46.80
|
24 tháng
(2022-09-30) |
-4.23 | -8.28% | 1,620,671 | -82,320 | -7.5 |
38.55
55.33
46.80
|
36 tháng
(2021-10-05) |
25.89 | 123.79% | 1,842,479 | -83,620 | -7.6 |
20.91
55.33
46.80
|
60 tháng
(2019-10-16) |
30.66 | 189.88% | 2,402,753 | -26,620 | -4.1 |
8.22
55.33
46.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2017 |
3.47
|
2,300 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 | |
05/07/2017 |
3.55
|
2,800 | 3.47 | 3.55 | 3.49 | 0 | 0 | 0 | |
04/07/2017 |
3.47
|
100 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
03/07/2017 |
3.47
|
2,500 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
30/06/2017 |
3.47
|
900 | 3.47 | 3.47 | 3.19 | 0 | 0 | 0 | |
29/06/2017 |
3.47
|
9,700 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
28/06/2017 |
3.47
|
700 | 3.59 | 3.59 | 3.47 | 0 | 0 | 0 | |
27/06/2017 |
3.59
|
300 | 3.47 | 3.62 | 2.97 | 0 | 0 | 0 | |
26/06/2017 |
3.47
|
1,200 | 3.47 | 3.62 | 3.47 | 0 | 0 | 0 | |
23/06/2017 |
3.47
|
1,200 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
22/06/2017 |
3.47
|
1,820 | 3.30 | 3.61 | 3.30 | 0 | 0 | 0 | |
21/06/2017 |
3.30
|
100 | 3.33 | 3.33 | 3.30 | 0 | 0 | 0 | |
20/06/2017 |
3.33
|
300 | 3.46 | 3.61 | 3.33 | 0 | 0 | 0 | |
19/06/2017 |
3.46
|
200 | 3.46 | 3.58 | 3.46 | 0 | 0 | 0 | |
16/06/2017 |
3.46
|
2,800 | 3.47 | 3.47 | 3.33 | 0 | 0 | 0 | |
15/06/2017 |
3.47
|
1,700 | 3.43 | 3.62 | 3.40 | 0 | 0 | 0 | |
14/06/2017 |
3.43
|
0 | 3.61 | 3.43 | 3.43 | 0 | 0 | 0 | |
13/06/2017 |
3.61
|
200 | 3.47 | 3.61 | 3.26 | 0 | 0 | 0 | |
12/06/2017 |
3.47
|
1,700 | 3.47 | 3.62 | 3.26 | 0 | 0 | 0 | |
09/06/2017 |
3.47
|
2,200 | 3.62 | 3.62 | 3.33 | 0 | 0 | 0 | |
08/06/2017 |
3.62
|
100 | 3.26 | 3.62 | 3.62 | 0 | 0 | 0 | |
07/06/2017 |
3.26
|
400 | 3.55 | 3.55 | 3.26 | 0 | 0 | 0 | |
06/06/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
05/06/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
02/06/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
01/06/2017 |
3.55
|
100 | 3.26 | 3.55 | 3.55 | 0 | 0 | 0 | |
31/05/2017 |
3.26
|
2,500 | 3.40 | 3.40 | 3.26 | 0 | 0 | 0 | |
30/05/2017 |
3.40
|
10 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
29/05/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
26/05/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
25/05/2017 |
3.40
|
1,220 | 3.33 | 3.55 | 3.26 | 0 | 0 | 0 | |
24/05/2017 |
3.33
|
900 | 3.26 | 3.55 | 3.33 | 0 | 0 | 0 | |
23/05/2017 |
3.26
|
1,100 | 3.42 | 3.42 | 3.26 | 0 | 0 | 0 | |
22/05/2017 |
3.42
|
0 | 3.53 | 3.42 | 3.42 | 0 | 0 | 0 | |
19/05/2017 |
3.53
|
1,300 | 3.55 | 3.55 | 3.03 | 0 | 0 | 0 | |
18/05/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
17/05/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
16/05/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
15/05/2017 |
3.55
|
100 | 3.19 | 3.55 | 3.55 | 0 | 0 | 0 | |
12/05/2017 |
3.19
|
1,300 | 3.46 | 3.46 | 3.19 | 0 | 0 | 0 | |
11/05/2017 |
3.46
|
0 | 3.40 | 3.46 | 3.46 | 0 | 0 | 0 | |
10/05/2017 |
3.40
|
1,700 | 3.52 | 3.52 | 3.40 | 0 | 0 | 0 | |
09/05/2017 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
08/05/2017 |
3.52
|
100 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 | |
05/05/2017 |
3.59
|
2,500 | 3.39 | 3.59 | 3.19 | 0 | 0 | 0 | |
04/05/2017 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
03/05/2017 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
28/04/2017 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
27/04/2017 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
26/04/2017 |
3.39
|
500 | 3.33 | 3.39 | 3.39 | 0 | 0 | 0 | |
25/04/2017 |
3.33
|
500 | 3.46 | 3.46 | 3.33 | 0 | 0 | 0 | |
24/04/2017 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
21/04/2017 |
3.46
|
100 | 3.19 | 3.46 | 3.46 | 0 | 0 | 0 | |
20/04/2017 |
3.19
|
1,200 | 3.19 | 3.47 | 3.19 | 0 | 0 | 0 | |
19/04/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
19/04/2017 |
3.19
|
3,650 | 3.53 | 3.53 | 3.19 | 0 | 0 | 0 | |
18/04/2017 |
3.53
|
10 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
17/04/2017 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
14/04/2017 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
13/04/2017 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
12/04/2017 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
11/04/2017 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
10/04/2017 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
07/04/2017 |
3.53
|
140 | 3.34 | 3.53 | 3.53 | 0 | 0 | 0 | |
05/04/2017 |
3.34
|
500 | 3.27 | 3.34 | 3.34 | 0 | 0 | 0 | |
04/04/2017 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
03/04/2017 |
3.27
|
2,000 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
31/03/2017 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
30/03/2017 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
29/03/2017 |
3.27
|
3,000 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 | |
28/03/2017 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
27/03/2017 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
24/03/2017 |
3.46
|
200 | 3.40 | 3.46 | 3.46 | 0 | 0 | 0 | |
23/03/2017 |
3.40
|
1,100 | 3.41 | 3.41 | 3.00 | 0 | 0 | 0 | |
22/03/2017 |
3.41
|
800 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
21/03/2017 |
3.41
|
800 | 3.48 | 3.48 | 3.38 | 0 | 0 | 0 | |
20/03/2017 |
3.48
|
500 | 3.48 | 3.49 | 3.48 | 0 | 0 | 0 | |
17/03/2017 |
3.48
|
200 | 3.68 | 3.68 | 3.48 | 0 | 0 | 0 | |
16/03/2017 |
3.68
|
9,700 | 3.81 | 3.81 | 3.34 | 0 | 0 | 0 | |
15/03/2017 |
3.81
|
230 | 3.48 | 3.81 | 3.81 | 0 | 0 | 0 | |
14/03/2017 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
13/03/2017 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
10/03/2017 |
3.48
|
215 | 4.09 | 4.09 | 3.48 | 0 | 0 | 0 | |
09/03/2017 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
08/03/2017 |
4.09
|
100 | 3.68 | 4.09 | 4.09 | 0 | 0 | 0 | |
07/03/2017 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
06/03/2017 |
3.68
|
100 | 3.60 | 3.68 | 3.68 | 0 | 0 | 0 | |
03/03/2017 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
02/03/2017 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
01/03/2017 |
3.60
|
100 | 3.33 | 3.60 | 3.60 | 0 | 0 | 0 | |
28/02/2017 |
3.33
|
0 | 3.34 | 3.33 | 3.33 | 0 | 0 | 0 | |
27/02/2017 |
3.34
|
1,600 | 3.41 | 3.41 | 3.30 | 0 | 0 | 0 | |
24/02/2017 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
23/02/2017 |
3.41
|
100 | 3.67 | 3.67 | 3.41 | 0 | 0 | 0 | |
22/02/2017 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
21/02/2017 |
3.67
|
100 | 3.30 | 3.67 | 3.67 | 0 | 0 | 0 | |
20/02/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
17/02/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
16/02/2017 |
3.30
|
1,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
15/02/2017 |
3.30
|
1,600 | 3.12 | 3.30 | 3.30 | 0 | 0 | 0 | |
14/02/2017 |
3.12
|
200 | 3.30 | 3.30 | 3.12 | 0 | 0 | 0 |