| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
-0.40 | -8.70% | 900 | 0 | 0 |
4
4.60
4.20
|
|
2 tháng
(2024-09-16) |
-0.20 | -4.55% | 9,600 | 0 | 0 |
4
4.60
4.20
|
|
3 tháng
(2024-08-16) |
-0.40 | -8.70% | 23,600 | 0 | 0 |
4
4.70
4.20
|
|
6 tháng
(2024-05-20) |
-0.60 | -12.50% | 70,100 | 100 | 0.0 |
4
5.20
4.20
|
|
12 tháng
(2023-11-20) |
-0.50 | -10.64% | 371,762 | 300 | 0.0 |
4
5.20
4.20
|
|
24 tháng
(2022-11-25) |
0.18 | 4.55% | 1,149,292 | 300 | 0.0 |
4
5.64
4.20
|
|
36 tháng
(2021-11-30) |
-0.91 | -17.81% | 1,971,699 | 300 | 0.0 |
3.08
7.11
4.20
|
|
60 tháng
(2019-12-11) |
-0.43 | -9.31% | 3,171,216 | -23,800 | -0.1 |
2.56
7.11
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 05/09/2017 |
4.99
|
2,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 01/09/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 31/08/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 30/08/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 29/08/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 28/08/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 25/08/2017 |
4.62
|
300 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 24/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 23/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 22/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 21/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 18/08/2017 |
5.17
|
1,050 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 17/08/2017 |
6.59
|
1,200 | 6.77 | 6.77 | 5.48 | 0 | 0 | 0 | |
| 16/08/2017 |
6.41
|
100 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 15/08/2017 |
5.60
|
200 | 5.54 | 5.60 | 5.54 | 0 | 0 | 0 | |
| 14/08/2017 |
4.93
|
2,000 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 11/08/2017 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 10/08/2017 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 09/08/2017 |
5.54
|
10,760 | 4.99 | 5.54 | 4.99 | 0 | 0 | 0 | |
| 08/08/2017 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 07/08/2017 |
5.11
|
1,600 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 04/08/2017 |
5.42
|
500 | 5.30 | 5.42 | 5.30 | 0 | 0 | 0 | |
| 03/08/2017 |
5.67
|
3,100 | 4.93 | 5.67 | 4.19 | 0 | 0 | 0 | |
| 02/08/2017 |
4.93
|
1,500 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 01/08/2017 |
5.17
|
1,090 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 31/07/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 28/07/2017 |
5.24
|
2,000 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 27/07/2017 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 26/07/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 25/07/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 24/07/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 21/07/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 20/07/2017 |
5.24
|
2,244 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 19/07/2017 |
5.54
|
3,100 | 6.34 | 6.34 | 5.54 | 0 | 0 | 0 | |
| 18/07/2017 |
5.54
|
3,000 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 17/07/2017 |
6.04
|
2,500 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
| 14/07/2017 |
5.79
|
200 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 13/07/2017 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 12/07/2017 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 11/07/2017 |
5.05
|
1,600 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 10/07/2017 |
4.43
|
100 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
| 07/07/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 06/07/2017 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 05/07/2017 |
5.24
|
26,480 | 4.43 | 5.30 | 4.43 | 0 | 0 | 0 | |
| 04/07/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 03/07/2017 |
5.17
|
300 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 30/06/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 29/06/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 28/06/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 27/06/2017 |
5.24
|
1,500 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 26/06/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 23/06/2017 |
5.24
|
500 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 22/06/2017 |
6.16
|
1,000 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 21/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 20/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 19/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 16/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 15/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 14/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 13/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 12/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 09/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 08/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 07/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 06/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 05/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 02/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 01/06/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 31/05/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 30/05/2017 |
6.47
|
100 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 29/05/2017 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 26/05/2017: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 26/05/2017 |
6.16
|
200 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 25/05/2017 |
5.91
|
200 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 24/05/2017 |
5.80
|
2,030 | 6.02 | 6.19 | 5.19 | 0 | 0 | 0 | |
| 23/05/2017 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 22/05/2017 |
6.08
|
500 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 19/05/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 18/05/2017 |
7.13
|
100 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 17/05/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 16/05/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 15/05/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 12/05/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 11/05/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 10/05/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 09/05/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 08/05/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 05/05/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 04/05/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 03/05/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 28/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 27/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 26/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 25/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 24/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 21/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 20/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 19/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 18/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 17/04/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |