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) |
-1.80 | -14.75% | 300 | 0 | 0 |
10.40
12.20
10.40
|
2 tháng
(2024-07-22) |
-1.60 | -13.33% | 1,500 | 0 | 0 |
10.40
14.30
10.40
|
3 tháng
(2024-06-24) |
0 | 0% | 1,700 | 0 | 0 |
10.40
14.30
10.40
|
6 tháng
(2024-03-25) |
1.93 | 22.82% | 5,900 | 0 | 0 |
8.20
14.30
10.40
|
12 tháng
(2023-09-26) |
0.33 | 3.26% | 10,510 | 0 | 0 |
8.20
14.30
10.40
|
24 tháng
(2022-10-03) |
2.67 | 34.59% | 37,320 | 0 | 0 |
6.65
14.30
10.40
|
36 tháng
(2021-10-06) |
4.10 | 65.15% | 231,937 | 0 | 0 |
5.98
14.30
10.40
|
60 tháng
(2019-10-17) |
6.71 | 181.64% | 394,340 | 0 | 0 |
3.69
14.30
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
4.80
|
100 | 5.64 | 5.64 | 4.80 | 0 | 0 | 0 | |
10/07/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
07/07/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
06/07/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
05/07/2017 |
5.64
|
100 | 5.53 | 5.64 | 5.64 | 0 | 0 | 0 | |
04/07/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
03/07/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
30/06/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
29/06/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
28/06/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
27/06/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
26/06/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
23/06/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
22/06/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
21/06/2017 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
20/06/2017 |
5.53
|
100 | 4.86 | 5.53 | 5.53 | 0 | 0 | 0 | |
19/06/2017 |
4.86
|
500 | 4.24 | 4.86 | 4.80 | 0 | 0 | 0 | |
16/06/2017 |
4.24
|
0 | 4.19 | 4.24 | 4.24 | 0 | 0 | 0 | |
15/06/2017 |
4.19
|
700 | 4.80 | 4.80 | 4.13 | 0 | 0 | 0 | |
14/06/2017 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
13/06/2017 |
4.80
|
5,000 | 5.64 | 5.64 | 4.80 | 0 | 0 | 0 | |
12/06/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
09/06/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
08/06/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
07/06/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
06/06/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
05/06/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
02/06/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
01/06/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
31/05/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
30/05/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
29/05/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
26/05/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
25/05/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
24/05/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
23/05/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
22/05/2017 |
5.64
|
100 | 5.02 | 5.64 | 5.64 | 0 | 0 | 0 | |
19/05/2017 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
18/05/2017 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
17/05/2017 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
16/05/2017 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
15/05/2017 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
12/05/2017 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
11/05/2017 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
10/05/2017 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
09/05/2017 |
5.02
|
100 | 4.47 | 5.02 | 5.02 | 0 | 0 | 0 | |
08/05/2017 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
05/05/2017 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
04/05/2017 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
03/05/2017 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
28/04/2017 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
27/04/2017 |
4.47
|
4,700 | 4.74 | 4.74 | 4.47 | 0 | 0 | 0 | |
26/04/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
25/04/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
24/04/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
21/04/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
20/04/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
19/04/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
18/04/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
17/04/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
14/04/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
13/04/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
12/04/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
11/04/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
10/04/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
07/04/2017 |
4.74
|
0 | 4.35 | 4.74 | 4.74 | 0 | 0 | 0 | |
05/04/2017 |
4.35
|
4,800 | 4.13 | 4.74 | 4.35 | 0 | 0 | 0 | |
04/04/2017 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
03/04/2017 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
31/03/2017 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
30/03/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/03/2017 |
4.13
|
0 | 4.19 | 4.13 | 4.13 | 0 | 0 | 0 | |
29/03/2017 |
4.19
|
1,200 | 4.19 | 4.19 | 3.60 | 0 | 0 | 0 | |
28/03/2017 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
27/03/2017 |
4.19
|
400 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
24/03/2017 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
23/03/2017 |
4.19
|
100 | 4.92 | 4.92 | 4.19 | 0 | 0 | 0 | |
22/03/2017 |
4.92
|
100 | 4.43 | 4.92 | 4.92 | 0 | 0 | 0 | |
21/03/2017 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
20/03/2017 |
4.43
|
138 | 4.33 | 4.43 | 4.43 | 0 | 0 | 0 | |
17/03/2017 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
16/03/2017 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
15/03/2017 |
4.33
|
38 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
14/03/2017 |
4.33
|
100 | 3.84 | 4.33 | 4.33 | 0 | 0 | 0 | |
13/03/2017 |
3.84
|
1,100 | 3.94 | 4.43 | 3.84 | 0 | 0 | 0 | |
10/03/2017 |
3.94
|
1,100 | 3.84 | 4.14 | 3.94 | 0 | 0 | 0 | |
09/03/2017 |
3.84
|
700 | 3.35 | 3.84 | 3.74 | 0 | 0 | 0 | |
08/03/2017 |
3.35
|
100 | 3.89 | 3.89 | 3.35 | 0 | 0 | 0 | |
07/03/2017 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
06/03/2017 |
3.89
|
138 | 3.60 | 3.89 | 3.89 | 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 | 3.20 | 3.60 | 3.60 | 0 | 0 | 0 | |
28/02/2017 |
3.20
|
300 | 3.69 | 3.69 | 3.15 | 0 | 0 | 0 | |
27/02/2017 |
3.69
|
100 | 3.45 | 3.69 | 3.69 | 0 | 0 | 0 | |
24/02/2017 |
3.45
|
100 | 3.05 | 3.45 | 3.45 | 0 | 0 | 0 | |
23/02/2017 |
3.05
|
100 | 3.40 | 3.40 | 3.05 | 0 | 0 | 0 | |
22/02/2017 |
3.40
|
200 | 3.94 | 3.94 | 3.40 | 0 | 0 | 0 | |
21/02/2017 |
3.94
|
300 | 4.63 | 4.63 | 3.94 | 0 | 0 | 0 | |
20/02/2017 |
4.63
|
100 | 5.42 | 5.42 | 4.63 | 0 | 0 | 0 | |
17/02/2017 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |