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) |
-0.10 | -0.95% | 35,400 | 0 | 0 |
10.30
10.50
10.30
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 310,900 | -12,000 | -0.1 |
10.10
10.70
10.30
|
3 tháng
(2024-06-24) |
-0.10 | -0.95% | 398,900 | -13,024 | -0.1 |
10.10
10.80
10.30
|
6 tháng
(2024-03-25) |
-0.59 | -5.40% | 1,220,900 | -11,524 | -0.1 |
10.10
12.12
10.30
|
12 tháng
(2023-09-26) |
0.06 | 0.62% | 2,455,700 | 476 | 0.0 |
9.30
12.12
10.30
|
24 tháng
(2022-10-03) |
1.43 | 15.92% | 7,431,895 | -20,404 | -0.2 |
5.51
12.88
10.30
|
36 tháng
(2021-10-06) |
-5.90 | -36.19% | 13,339,922 | 33,196 | 0.5 |
5.51
16.89
10.30
|
60 tháng
(2019-10-17) |
5.29 | 103.72% | 17,515,777 | 170,638 | 1.8 |
2.99
16.89
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
3.44
|
100 | 3.13 | 3.44 | 3.44 | 0 | 0 | 0 | |
10/07/2017 |
3.13
|
1,239 | 3.32 | 3.32 | 3.13 | 0 | 0 | 0 | |
07/07/2017 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
06/07/2017 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
05/07/2017 |
3.32
|
2,956 | 3.26 | 3.32 | 3.32 | 0 | 0 | 0 | |
04/07/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
03/07/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
30/06/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
29/06/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
28/06/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
27/06/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
26/06/2017 |
3.26
|
1,300 | 3.50 | 3.50 | 3.19 | 0 | 0 | 0 | |
23/06/2017 |
3.50
|
118 | 3.26 | 3.50 | 3.50 | 0 | 0 | 0 | |
22/06/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
21/06/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
20/06/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
19/06/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
16/06/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
15/06/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
14/06/2017 |
3.26
|
200 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
13/06/2017 |
3.26
|
100 | 3.13 | 3.26 | 3.26 | 0 | 0 | 0 | |
12/06/2017 |
3.13
|
100 | 3.38 | 3.38 | 3.13 | 0 | 0 | 0 | |
09/06/2017 |
3.38
|
500 | 3.07 | 3.38 | 3.38 | 0 | 0 | 0 | |
08/06/2017 |
3.07
|
100 | 2.83 | 3.07 | 3.07 | 0 | 0 | 0 | |
07/06/2017 |
2.83
|
53 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
06/06/2017 |
2.83
|
434 | 3.13 | 3.44 | 2.83 | 0 | 0 | 0 | |
05/06/2017 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
02/06/2017 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
01/06/2017 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
31/05/2017 |
3.13
|
400 | 3.44 | 3.44 | 3.13 | 0 | 0 | 0 | |
30/05/2017 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
29/05/2017 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
26/05/2017 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
25/05/2017 |
3.44
|
88 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
24/05/2017 |
3.44
|
740 | 3.44 | 3.44 | 3.38 | 0 | 0 | 0 | |
23/05/2017 |
3.44
|
1,400 | 3.44 | 3.44 | 3.38 | 0 | 0 | 0 | |
22/05/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
22/05/2017 |
3.44
|
149 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
19/05/2017 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
18/05/2017 |
3.44
|
200 | 3.27 | 3.44 | 3.38 | 0 | 0 | 0 | |
17/05/2017 |
3.27
|
7,000 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
16/05/2017 |
3.27
|
2,740 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
15/05/2017 |
3.27
|
200 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
12/05/2017 |
3.27
|
1,000 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
11/05/2017 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
10/05/2017 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
09/05/2017 |
3.27
|
200 | 3.00 | 3.27 | 3.27 | 0 | 0 | 0 | |
08/05/2017 |
3.00
|
500 | 3.11 | 3.11 | 3.00 | 0 | 0 | 0 | |
05/05/2017 |
3.11
|
100 | 3.00 | 3.11 | 3.11 | 0 | 0 | 0 | |
04/05/2017 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
03/05/2017 |
3.00
|
100 | 3.00 | 3.00 | 3.00 | 0 | 100 | -0.0 | |
28/04/2017 |
3.00
|
700 | 3.00 | 3.22 | 3.00 | 0 | 0 | 0 | |
27/04/2017 |
3.00
|
100 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
26/04/2017 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
25/04/2017 |
3.00
|
9,000 | 3.33 | 3.33 | 3.00 | 0 | 0 | 0 | |
24/04/2017 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
21/04/2017 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
20/04/2017 |
3.33
|
100 | 3.22 | 3.33 | 3.33 | 0 | 0 | 0 | |
19/04/2017 |
3.22
|
200 | 3.05 | 3.22 | 3.22 | 0 | 0 | 0 | |
18/04/2017 |
3.05
|
300 | 2.94 | 3.05 | 3.05 | 0 | 0 | 0 | |
17/04/2017 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
14/04/2017 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
13/04/2017 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
12/04/2017 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
11/04/2017 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
10/04/2017 |
2.94
|
9,000 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
07/04/2017 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
05/04/2017 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
04/04/2017 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
03/04/2017 |
2.94
|
800 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
31/03/2017 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
30/03/2017 |
2.94
|
600 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
29/03/2017 |
2.94
|
13,000 | 3.05 | 3.05 | 2.94 | 0 | 0 | 0 | |
28/03/2017 |
3.05
|
900 | 3.27 | 3.27 | 3.05 | 0 | 900 | -0.0 | |
27/03/2017 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
24/03/2017 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
23/03/2017 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
22/03/2017 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
21/03/2017 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
20/03/2017 |
3.27
|
100 | 3.22 | 3.27 | 3.27 | 0 | 0 | 0 | |
17/03/2017 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
16/03/2017 |
3.22
|
100 | 3.33 | 3.33 | 3.22 | 0 | 0 | 0 | |
15/03/2017 |
3.33
|
100 | 3.55 | 3.55 | 3.33 | 0 | 100 | -0.0 | |
14/03/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
13/03/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
10/03/2017 |
3.55
|
300 | 3.38 | 3.55 | 3.38 | 0 | 0 | 0 | |
09/03/2017 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
08/03/2017 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
07/03/2017 |
3.38
|
16 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
06/03/2017 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
03/03/2017 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
02/03/2017 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
01/03/2017 |
3.38
|
50 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
28/02/2017 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
27/02/2017 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
24/02/2017 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
23/02/2017 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
22/02/2017 |
3.38
|
100 | 3.22 | 3.38 | 3.38 | 0 | 0 | 0 | |
21/02/2017 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
20/02/2017 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
17/02/2017 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |