| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-18) |
0.70 | 5.60% | 12,900 | 0 | 0 |
12.50
13.20
13.20
|
|
2 tháng
(2024-11-18) |
2.70 | 25.71% | 16,800 | 0 | 0 |
10.50
13.50
13.20
|
|
3 tháng
(2024-10-21) |
1 | 8.20% | 21,201 | 0 | 0 |
10.50
13.50
13.20
|
|
6 tháng
(2024-07-22) |
0.06 | 0.47% | 52,815 | 500 | 0.0 |
10.50
13.52
13.20
|
|
12 tháng
(2024-01-23) |
1.20 | 10.04% | 121,546 | 2,600 | 0.0 |
10.50
14.66
13.20
|
|
24 tháng
(2023-01-30) |
1.34 | 11.27% | 212,264 | -16,100 | -0.2 |
10.50
14.66
13.20
|
|
36 tháng
(2022-02-07) |
-1.48 | -10.07% | 409,398 | -26,000 | -0.4 |
7.21
15.35
13.20
|
|
60 tháng
(2020-02-13) |
7.97 | 152.18% | 713,271 | -29,400 | -0.4 |
5.23
17.10
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/06/2017 |
4.71
|
2,100 | 4.59 | 4.71 | 4.41 | 1,900 | 100 | 0.0 | |
| 16/06/2017 |
4.59
|
900 | 4.56 | 4.59 | 4.41 | 0 | 0 | 0 | |
| 15/06/2017 |
4.56
|
1,000 | 4.41 | 4.71 | 4.00 | 0 | 0 | 0 | |
| 14/06/2017 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 13/06/2017 |
4.41
|
800 | 4.03 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 12/06/2017 |
4.03
|
100 | 3.82 | 4.03 | 4.03 | 0 | 0 | 0 | |
| 09/06/2017 |
3.82
|
100 | 4.24 | 4.24 | 3.82 | 0 | 0 | 0 | |
| 08/06/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 07/06/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 06/06/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 05/06/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 02/06/2017: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 02/06/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 01/06/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 31/05/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 30/05/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 29/05/2017 |
4.24
|
1,800 | 3.86 | 4.24 | 4.02 | 100 | 1,500 | -0.0 | |
| 26/05/2017 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
| 25/05/2017 |
3.86
|
400 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
| 24/05/2017 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
| 23/05/2017 |
3.86
|
1,000 | 4.29 | 4.32 | 3.86 | 0 | 0 | 0 | |
| 22/05/2017 |
4.29
|
2,000 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 19/05/2017 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 18/05/2017 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 17/05/2017 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 16/05/2017 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 15/05/2017 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 12/05/2017 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 11/05/2017 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 10/05/2017 |
4.29
|
100 | 4.13 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 09/05/2017 |
4.13
|
500 | 3.75 | 4.13 | 3.83 | 0 | 0 | 0 | |
| 08/05/2017 |
3.75
|
200 | 3.67 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 05/05/2017 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 04/05/2017 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 03/05/2017 |
3.67
|
100 | 3.35 | 3.67 | 3.67 | 0 | 0 | 0 | |
| 28/04/2017 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
| 27/04/2017 |
3.35
|
700 | 3.49 | 3.49 | 3.35 | 0 | 0 | 0 | |
| 26/04/2017 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 25/04/2017 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 24/04/2017 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 21/04/2017 |
3.49
|
600 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 20/04/2017 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 19/04/2017 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 18/04/2017 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 17/04/2017 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 14/04/2017 |
3.49
|
3,600 | 3.19 | 3.49 | 3.32 | 0 | 0 | 0 | |
| 13/04/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 12/04/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 11/04/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 10/04/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 07/04/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 05/04/2017 |
3.19
|
1,000 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 04/04/2017 |
3.19
|
3,000 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 03/04/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 31/03/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 30/03/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 29/03/2017 |
3.19
|
1,000 | 3.24 | 3.24 | 3.19 | 0 | 0 | 0 | |
| 28/03/2017 |
3.24
|
1,900 | 3.11 | 3.24 | 3.11 | 0 | 0 | 0 | |
| 27/03/2017 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
| 24/03/2017 |
3.11
|
3,000 | 3.08 | 3.11 | 3.11 | 0 | 0 | 0 | |
| 23/03/2017 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 22/03/2017 |
3.08
|
14 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 21/03/2017 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 20/03/2017 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 17/03/2017 |
3.08
|
10,514 | 2.95 | 3.08 | 2.82 | 0 | 0 | 0 | |
| 16/03/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 15/03/2017 |
2.95
|
2,000 | 3.08 | 3.08 | 2.95 | 0 | 0 | 0 | |
| 14/03/2017 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 13/03/2017 |
3.08
|
800 | 3.35 | 3.35 | 3.08 | 0 | 0 | 0 | |
| 10/03/2017 |
3.35
|
400 | 3.49 | 3.49 | 3.35 | 0 | 0 | 0 | |
| 09/03/2017 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 08/03/2017 |
3.49
|
3,800 | 3.35 | 3.49 | 3.03 | 0 | 0 | 0 | |
| 07/03/2017 |
3.35
|
900 | 3.70 | 3.70 | 3.35 | 300 | 0 | 0.0 | |
| 06/03/2017 |
3.70
|
2,100 | 3.70 | 4.05 | 3.70 | 1,800 | 0 | 0.0 | |
| 03/03/2017 |
3.70
|
3,500 | 3.38 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 02/03/2017 |
3.38
|
2,400 | 3.08 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 01/03/2017 |
3.08
|
4,600 | 2.82 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 28/02/2017 |
2.82
|
650 | 2.57 | 2.82 | 2.82 | 0 | 0 | 0 | |
| 27/02/2017 |
2.57
|
500 | 2.36 | 2.57 | 2.57 | 0 | 0 | 0 | |
| 24/02/2017 |
2.36
|
100 | 2.14 | 2.36 | 2.36 | 0 | 0 | 0 | |
| 23/02/2017 |
2.14
|
100 | 1.96 | 2.14 | 2.14 | 0 | 0 | 0 | |
| 22/02/2017 |
1.96
|
100 | 1.80 | 1.96 | 1.96 | 0 | 0 | 0 | |
| 21/02/2017 |
1.80
|
100 | 1.64 | 1.80 | 1.80 | 0 | 0 | 0 | |
| 20/02/2017 |
1.64
|
100 | 1.50 | 1.64 | 1.64 | 0 | 0 | 0 | |
| 17/02/2017 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
| 16/02/2017 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
| 15/02/2017 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
| 14/02/2017 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
| 13/02/2017 |
1.50
|
0 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 | |
| 10/02/2017 |
1.50
|
100 | 1.37 | 1.50 | 1.50 | 0 | 0 | 0 | |
| 09/02/2017 |
1.37
|
0 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
| 08/02/2017 |
1.37
|
0 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
| 07/02/2017 |
1.37
|
0 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
| 06/02/2017 |
1.37
|
0 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
| 03/02/2017 |
1.37
|
0 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
| 02/02/2017 |
1.37
|
0 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
| 25/01/2017 |
1.37
|
0 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
| 24/01/2017 |
1.37
|
0 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
| 23/01/2017 |
1.37
|
0 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
| 20/01/2017 |
1.37
|
0 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
| 19/01/2017 |
1.37
|
0 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |