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) |
-0.10 | -0.42% | 85,400 | -7,700 | -0.2 |
23.50
26.10
23.90
|
2 tháng
(2024-07-22) |
-2.10 | -8.08% | 109,300 | -7,700 | -0.2 |
23.50
26.10
23.90
|
3 tháng
(2024-06-21) |
-1.71 | -6.69% | 165,800 | -13,700 | -0.3 |
23.50
26.10
23.90
|
6 tháng
(2024-03-25) |
-0.66 | -2.67% | 463,800 | 74,700 | 1.9 |
23.50
26.39
23.90
|
12 tháng
(2023-09-25) |
3.20 | 15.44% | 1,662,100 | 565,800 | 13.2 |
20.32
26.39
23.90
|
24 tháng
(2022-09-30) |
3.79 | 18.82% | 2,457,200 | 700,700 | 16.0 |
14.69
26.39
23.90
|
36 tháng
(2021-10-05) |
9.81 | 69.66% | 3,230,815 | 856,700 | 19.4 |
14.09
26.39
23.90
|
60 tháng
(2019-10-16) |
12.63 | 112.03% | 4,298,746 | 863,800 | 19.5 |
9
26.39
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/01/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
23/01/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
20/01/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
19/01/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
18/01/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
17/01/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
16/01/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
13/01/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
12/01/2017 |
4.89
|
500 | 5.50 | 5.50 | 4.89 | 0 | 0 | 0 | |
11/01/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
10/01/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
09/01/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
06/01/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
05/01/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
04/01/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
03/01/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
30/12/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/12/2016 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
29/12/2016 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
28/12/2016 |
5.50
|
600 | 5.31 | 5.50 | 5.50 | 0 | 0 | 0 | |
27/12/2016 |
5.31
|
300 | 5.05 | 5.31 | 5.31 | 0 | 0 | 0 | |
26/12/2016 |
5.05
|
10,500 | 4.40 | 5.05 | 4.93 | 0 | 0 | 0 | |
23/12/2016 |
4.40
|
4,600 | 5.12 | 5.12 | 4.40 | 0 | 0 | 0 | |
22/12/2016 |
5.12
|
4,700 | 4.93 | 5.12 | 4.93 | 0 | 0 | 0 | |
21/12/2016 |
4.93
|
14,500 | 4.93 | 4.93 | 4.56 | 0 | 0 | 0 | |
20/12/2016 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
19/12/2016 |
4.93
|
1,000 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
16/12/2016 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
15/12/2016 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
14/12/2016 |
4.93
|
1,000 | 4.71 | 4.93 | 4.93 | 0 | 0 | 0 | |
13/12/2016 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
12/12/2016 |
4.71
|
0 | 5.12 | 4.71 | 4.71 | 0 | 0 | 0 | |
09/12/2016 |
5.12
|
5,700 | 4.59 | 5.12 | 4.59 | 0 | 0 | 0 | |
08/12/2016 |
4.59
|
5,600 | 4.86 | 4.86 | 4.59 | 0 | 0 | 0 | |
07/12/2016 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
06/12/2016 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
05/12/2016 |
4.86
|
0 | 4.93 | 4.86 | 4.86 | 0 | 0 | 0 | |
02/12/2016 |
4.93
|
1,500 | 4.56 | 4.93 | 4.74 | 0 | 0 | 0 | |
01/12/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
30/11/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
29/11/2016 |
4.56
|
1,400 | 5.05 | 5.05 | 4.56 | 0 | 0 | 0 | |
28/11/2016 |
5.05
|
3,400 | 4.40 | 5.05 | 4.93 | 0 | 0 | 0 | |
25/11/2016 |
4.40
|
6,000 | 5.16 | 5.16 | 4.40 | 0 | 0 | 0 | |
24/11/2016 |
5.16
|
1,800 | 4.97 | 5.16 | 5.12 | 0 | 0 | 0 | |
23/11/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
22/11/2016 |
4.97
|
0 | 5.01 | 4.97 | 4.97 | 0 | 0 | 0 | |
21/11/2016 |
5.01
|
3,500 | 4.56 | 5.01 | 4.93 | 0 | 0 | 0 | |
18/11/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
17/11/2016 |
4.56
|
1,100 | 5.05 | 5.05 | 4.56 | 0 | 0 | 0 | |
16/11/2016 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
15/11/2016 |
5.05
|
100 | 4.97 | 5.05 | 5.05 | 0 | 0 | 0 | |
14/11/2016 |
4.97
|
3,300 | 4.56 | 4.97 | 4.93 | 0 | 0 | 0 | |
11/11/2016 |
4.56
|
1,600 | 3.99 | 4.56 | 3.99 | 0 | 0 | 0 | |
10/11/2016 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
09/11/2016 |
3.99
|
800 | 4.14 | 4.14 | 3.99 | 0 | 0 | 0 | |
08/11/2016 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
07/11/2016 |
4.14
|
1,000 | 4.93 | 4.93 | 4.14 | 0 | 0 | 0 | |
04/11/2016 |
4.93
|
1,600 | 4.52 | 4.93 | 4.74 | 0 | 0 | 0 | |
03/11/2016 |
4.52
|
2,100 | 3.95 | 4.52 | 4.52 | 0 | 0 | 0 | |
02/11/2016 |
3.95
|
0 | 3.99 | 3.95 | 3.95 | 0 | 0 | 0 | |
01/11/2016 |
3.99
|
30,800 | 4.59 | 4.59 | 3.91 | 0 | 0 | 0 | |
31/10/2016 |
4.59
|
32,100 | 4.18 | 4.59 | 4.59 | 0 | 0 | 0 | |
28/10/2016 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
27/10/2016 |
4.18
|
800 | 4.82 | 4.82 | 4.18 | 0 | 0 | 0 | |
26/10/2016 |
4.82
|
3,800 | 4.33 | 4.82 | 4.74 | 0 | 0 | 0 | |
25/10/2016 |
4.33
|
200 | 3.87 | 4.33 | 4.33 | 0 | 0 | 0 | |
24/10/2016 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
21/10/2016 |
3.87
|
0 | 3.95 | 3.87 | 3.87 | 0 | 0 | 0 | |
20/10/2016 |
3.95
|
11,200 | 4.56 | 4.56 | 3.87 | 0 | 0 | 0 | |
19/10/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
18/10/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
17/10/2016 |
4.56
|
5,000 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
14/10/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
13/10/2016 |
4.56
|
14,300 | 4.44 | 4.56 | 4.56 | 0 | 0 | 0 | |
12/10/2016 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
11/10/2016 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
10/10/2016 |
4.44
|
100 | 4.56 | 4.56 | 4.44 | 0 | 0 | 0 | |
07/10/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
06/10/2016 |
4.56
|
2,000 | 4.74 | 4.74 | 4.56 | 0 | 0 | 0 | |
05/10/2016 |
4.74
|
1,600 | 4.82 | 4.82 | 4.74 | 0 | 0 | 0 | |
04/10/2016 |
4.82
|
1,500 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
03/10/2016 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
30/09/2016 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
29/09/2016 |
4.82
|
3,000 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
28/09/2016 |
4.82
|
500 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
27/09/2016 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
26/09/2016 |
4.82
|
1,900 | 4.90 | 4.90 | 4.82 | 0 | 0 | 0 | |
23/09/2016 |
4.90
|
1,500 | 4.82 | 4.90 | 4.90 | 0 | 0 | 0 | |
22/09/2016 |
4.82
|
6,000 | 4.78 | 4.82 | 4.78 | 0 | 0 | 0 | |
21/09/2016 |
4.78
|
6,500 | 4.56 | 4.78 | 4.74 | 0 | 0 | 0 | |
20/09/2016 |
4.56
|
800 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
19/09/2016 |
4.56
|
1,400 | 4.74 | 4.74 | 4.56 | 0 | 0 | 0 | |
16/09/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
15/09/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
14/09/2016 |
4.74
|
5,700 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
13/09/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
12/09/2016 |
4.74
|
2,700 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
09/09/2016 |
4.74
|
2,000 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
08/09/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
07/09/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
06/09/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |