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 | -1.05% | 5,700 | 0 | 0 |
8.20
11
9.40
|
2 tháng
(2024-07-22) |
-6.30 | -40.13% | 5,700 | 0 | 0 |
8.20
15.70
9.40
|
3 tháng
(2024-06-24) |
-0.10 | -1.05% | 6,300 | 0 | 0 |
8.20
15.70
9.40
|
6 tháng
(2024-03-25) |
-4.10 | -30.37% | 7,477 | 0 | 0 |
8.10
15.70
9.40
|
12 tháng
(2023-09-26) |
0.40 | 4.44% | 10,315 | 0 | 0 |
6
15.70
9.40
|
24 tháng
(2022-10-03) |
-10.60 | -53% | 81,066 | 0 | 0 |
6
20
9.40
|
36 tháng
(2021-10-06) |
-6.08 | -39.26% | 513,896 | 0 | 0 |
6
23.50
9.40
|
60 tháng
(2019-10-17) |
4.54 | 93.30% | 1,798,814 | -5,000 | -0.0 |
4.12
23.50
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
4.25
|
3,600 | 4.19 | 4.25 | 4.08 | 0 | 0 | 0 | |
10/07/2017 |
3.96
|
7,800 | 4.02 | 4.14 | 3.96 | 0 | 0 | 0 | |
07/07/2017 |
4.08
|
500 | 3.91 | 4.08 | 3.91 | 0 | 0 | 0 | |
06/07/2017 |
4.02
|
2,110 | 4.02 | 4.02 | 3.96 | 0 | 0 | 0 | |
05/07/2017 |
3.96
|
100 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
04/07/2017 |
3.79
|
800 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
03/07/2017 |
4.08
|
100 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
30/06/2017 |
4.02
|
100 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
29/06/2017 |
3.85
|
3,700 | 3.96 | 4.54 | 3.85 | 0 | 0 | 0 | |
28/06/2017 |
3.96
|
2,300 | 3.91 | 3.96 | 3.91 | 0 | 0 | 0 | |
27/06/2017 |
3.96
|
100 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
26/06/2017 |
4.08
|
900 | 3.85 | 4.08 | 3.85 | 0 | 0 | 0 | |
23/06/2017 |
3.73
|
3,100 | 3.85 | 4.14 | 3.73 | 0 | 0 | 0 | |
22/06/2017 |
3.85
|
1,400 | 3.79 | 3.85 | 3.73 | 0 | 0 | 0 | |
21/06/2017 |
3.79
|
200 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
20/06/2017 |
3.79
|
100 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
19/06/2017 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
16/06/2017 |
4.08
|
2,100 | 3.91 | 4.08 | 3.79 | 0 | 0 | 0 | |
15/06/2017 |
3.91
|
3,200 | 3.96 | 3.96 | 3.73 | 0 | 0 | 0 | |
14/06/2017 |
3.96
|
1,000 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
13/06/2017 |
4.02
|
1,300 | 3.96 | 4.02 | 3.96 | 0 | 0 | 0 | |
12/06/2017 |
4.08
|
400 | 3.96 | 4.08 | 3.96 | 0 | 0 | 0 | |
09/06/2017 |
4.08
|
1,600 | 3.79 | 4.08 | 3.79 | 0 | 0 | 0 | |
08/06/2017 |
3.79
|
300 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
07/06/2017 |
3.73
|
4,400 | 3.79 | 3.85 | 3.73 | 0 | 0 | 0 | |
06/06/2017 |
3.73
|
8,800 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
05/06/2017 |
3.91
|
2,500 | 3.79 | 3.91 | 3.73 | 0 | 0 | 0 | |
02/06/2017 |
3.73
|
12,600 | 3.68 | 3.73 | 3.68 | 0 | 0 | 0 | |
01/06/2017 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
31/05/2017 |
3.73
|
500 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
30/05/2017 |
3.68
|
5,000 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
29/05/2017 |
3.73
|
3,100 | 3.79 | 3.79 | 3.73 | 0 | 0 | 0 | |
26/05/2017 |
3.79
|
4,500 | 3.68 | 3.79 | 3.68 | 0 | 0 | 0 | |
25/05/2017 |
3.62
|
900 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
24/05/2017 |
3.85
|
700 | 3.68 | 3.85 | 3.68 | 0 | 0 | 0 | |
23/05/2017 |
3.85
|
4,400 | 3.68 | 3.85 | 3.68 | 0 | 0 | 0 | |
22/05/2017 |
3.85
|
6,800 | 3.85 | 3.85 | 3.79 | 0 | 500 | -0.0 | |
19/05/2017 |
3.85
|
100 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
18/05/2017 |
3.79
|
1,000 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
17/05/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
17/05/2017 |
3.79
|
10,200 | 3.85 | 4.02 | 3.73 | 0 | 0 | 0 | |
16/05/2017 |
3.62
|
5,200 | 3.88 | 3.88 | 3.57 | 0 | 0 | 0 | |
15/05/2017 |
3.88
|
2,800 | 3.78 | 3.88 | 3.78 | 0 | 0 | 0 | |
12/05/2017 |
3.83
|
600 | 3.78 | 3.83 | 3.78 | 0 | 0 | 0 | |
11/05/2017 |
3.83
|
400 | 3.88 | 3.88 | 3.83 | 0 | 0 | 0 | |
10/05/2017 |
3.67
|
1,000 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
09/05/2017 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
08/05/2017 |
3.88
|
100 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 | |
05/05/2017 |
3.83
|
100 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
04/05/2017 |
3.67
|
10,200 | 3.46 | 3.83 | 3.46 | 0 | 0 | 0 | |
03/05/2017 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
28/04/2017 |
3.62
|
900 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
27/04/2017 |
3.57
|
2,100 | 3.52 | 3.57 | 3.52 | 0 | 0 | 0 | |
26/04/2017 |
3.67
|
3,100 | 3.46 | 3.67 | 3.46 | 0 | 0 | 0 | |
25/04/2017 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
24/04/2017 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
21/04/2017 |
3.67
|
1,100 | 3.62 | 3.67 | 3.62 | 0 | 0 | 0 | |
20/04/2017 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
19/04/2017 |
3.62
|
100 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
18/04/2017 |
3.62
|
300 | 3.52 | 3.62 | 3.52 | 0 | 0 | 0 | |
17/04/2017 |
3.52
|
8,000 | 3.46 | 3.52 | 3.15 | 0 | 0 | 0 | |
14/04/2017 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
13/04/2017 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
12/04/2017 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
11/04/2017 |
3.62
|
100 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
10/04/2017 |
3.52
|
100 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
07/04/2017 |
3.62
|
13 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
05/04/2017 |
3.62
|
100 | 3.62 | 3.62 | 3.62 | 0 | 100 | -0.0 | |
04/04/2017 |
3.46
|
100 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
03/04/2017 |
3.67
|
100 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
31/03/2017 |
3.67
|
200 | 3.41 | 3.67 | 3.41 | 0 | 0 | 0 | |
30/03/2017 |
3.62
|
100 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
29/03/2017 |
3.36
|
1,200 | 3.52 | 3.62 | 3.36 | 0 | 0 | 0 | |
28/03/2017 |
3.36
|
100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
27/03/2017 |
3.31
|
520 | 3.72 | 3.72 | 3.31 | 0 | 0 | 0 | |
24/03/2017 |
3.67
|
4,300 | 3.67 | 3.67 | 3.57 | 0 | 0 | 0 | |
23/03/2017 |
3.67
|
2,500 | 3.52 | 3.67 | 3.52 | 0 | 0 | 0 | |
22/03/2017 |
3.62
|
300 | 3.46 | 3.62 | 3.46 | 0 | 0 | 0 | |
21/03/2017 |
3.46
|
233 | 3.72 | 3.72 | 3.46 | 0 | 0 | 0 | |
20/03/2017 |
3.57
|
640 | 3.67 | 3.67 | 3.57 | 0 | 0 | 0 | |
17/03/2017 |
3.78
|
5,700 | 3.78 | 3.78 | 3.67 | 0 | 0 | 0 | |
16/03/2017 |
3.62
|
8,660 | 3.41 | 3.62 | 3.41 | 0 | 0 | 0 | |
15/03/2017 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
14/03/2017 |
3.36
|
2,200 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
13/03/2017 |
3.62
|
100 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
10/03/2017 |
3.41
|
7,273 | 3.46 | 3.46 | 3.41 | 0 | 0 | 0 | |
09/03/2017 |
3.41
|
1,200 | 3.41 | 3.46 | 3.41 | 0 | 0 | 0 | |
08/03/2017 |
3.41
|
17,700 | 3.36 | 3.46 | 3.36 | 0 | 0 | 0 | |
07/03/2017 |
3.46
|
10,600 | 3.36 | 3.46 | 3.36 | 0 | 3,500 | -0.0 | |
06/03/2017 |
3.46
|
7,700 | 3.46 | 3.46 | 3.41 | 0 | 0 | 0 | |
03/03/2017 |
3.41
|
1,900 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
02/03/2017 |
3.46
|
1,114 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
01/03/2017 |
3.41
|
3,700 | 3.36 | 3.41 | 3.36 | 0 | 0 | 0 | |
28/02/2017 |
3.41
|
9,000 | 3.36 | 3.41 | 3.36 | 0 | 0 | 0 | |
27/02/2017 |
3.41
|
6,320 | 3.52 | 3.52 | 3.41 | 0 | 0 | 0 | |
24/02/2017 |
3.52
|
9,400 | 3.36 | 3.52 | 3.36 | 0 | 0 | 0 | |
23/02/2017 |
3.41
|
6,000 | 3.36 | 3.41 | 3.36 | 0 | 0 | 0 | |
22/02/2017 |
3.41
|
6,700 | 3.41 | 3.41 | 3.31 | 0 | 0 | 0 | |
21/02/2017 |
3.67
|
100 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
20/02/2017 |
3.41
|
55,800 | 3.67 | 3.67 | 3.41 | 0 | 0 | 0 | |
17/02/2017 |
3.99
|
400 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |