| 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) |
-0.40 | -3.85% | 445,000 | -2,300 | -0.0 |
9.50
10.40
10
|
|
2 tháng
(2024-07-22) |
-1.40 | -12.28% | 1,116,300 | -3,300 | -0.0 |
9.20
11.40
10
|
|
3 tháng
(2024-06-24) |
-2.60 | -20.63% | 1,797,600 | -3,300 | -0.0 |
9.20
12.70
10
|
|
6 tháng
(2024-03-25) |
-3.30 | -24.81% | 5,384,700 | -8,000 | -0.1 |
9.20
14.10
10
|
|
12 tháng
(2023-09-26) |
-4 | -28.57% | 16,535,500 | -19,800 | -0.2 |
9.20
15
10
|
|
24 tháng
(2022-10-03) |
-0.80 | -7.41% | 43,787,063 | -69,530 | -0.8 |
6.50
19
10
|
|
36 tháng
(2021-10-06) |
-23 | -69.70% | 93,431,875 | -22,425 | 3.0 |
6.50
49.80
10
|
|
60 tháng
(2019-10-17) |
2.80 | 38.92% | 155,785,758 | -70,003 | 10.6 |
3.08
58.30
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/02/2017 |
2.31
|
300 | 2.55 | 2.55 | 2.31 | 0 | 0 | 0 | |
| 15/02/2017 |
2.55
|
5,000 | 2.83 | 2.83 | 2.55 | 0 | 0 | 0 | |
| 14/02/2017 |
2.83
|
8,000 | 3.04 | 3.04 | 2.75 | 0 | 0 | 0 | |
| 13/02/2017 |
3.04
|
9,900 | 3.12 | 3.12 | 2.83 | 0 | 0 | 0 | |
| 10/02/2017 |
3.12
|
7,700 | 3.44 | 3.44 | 3.12 | 0 | 0 | 0 | |
| 09/02/2017 |
3.44
|
4,500 | 3.24 | 3.44 | 3.24 | 0 | 0 | 0 | |
| 08/02/2017 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 07/02/2017 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 06/02/2017 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 03/02/2017 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 02/02/2017 |
3.24
|
100 | 2.95 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 25/01/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 24/01/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 23/01/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 20/01/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 20/01/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 19/01/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 18/01/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 17/01/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 16/01/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 13/01/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 12/01/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 11/01/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 10/01/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 09/01/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 06/01/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 05/01/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 04/01/2017 |
2.95
|
500 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 03/01/2017 |
2.95
|
1,000 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
| 30/12/2016 |
2.95
|
100 | 3.26 | 3.26 | 2.95 | 0 | 0 | 0 | |
| 29/12/2016 |
3.26
|
500 | 3.60 | 3.60 | 3.26 | 0 | 0 | 0 | |
| 28/12/2016 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
| 27/12/2016 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
| 26/12/2016 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
| 23/12/2016 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
| 22/12/2016 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
| 21/12/2016 |
3.60
|
100 | 3.64 | 3.64 | 3.60 | 0 | 0 | 0 | |
| 20/12/2016 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
| 19/12/2016 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
| 16/12/2016 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
| 15/12/2016 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
| 14/12/2016 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
| 13/12/2016 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
| 12/12/2016 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
| 09/12/2016 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
| 08/12/2016 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
| 07/12/2016 |
3.64
|
200 | 3.79 | 3.79 | 3.64 | 0 | 0 | 0 | |
| 06/12/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 05/12/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 02/12/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 01/12/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 30/11/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 29/11/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 28/11/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 25/11/2016 |
3.79
|
5,700 | 3.71 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 24/11/2016 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 23/11/2016 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 22/11/2016 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 21/11/2016 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 18/11/2016 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 17/11/2016 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 16/11/2016 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 15/11/2016 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 14/11/2016 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 11/11/2016 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 10/11/2016 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 09/11/2016 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 08/11/2016 |
3.71
|
100 | 4.09 | 4.09 | 3.71 | 0 | 0 | 0 | |
| 07/11/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 04/11/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 03/11/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 02/11/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 01/11/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 31/10/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 28/10/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 27/10/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 26/10/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 25/10/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 24/10/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 21/10/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 20/10/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 19/10/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 18/10/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 17/10/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 14/10/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 13/10/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 12/10/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 11/10/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 10/10/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 07/10/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 06/10/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 05/10/2016 |
4.09
|
22,000 | 3.75 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 04/10/2016 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 03/10/2016 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 30/09/2016 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 29/09/2016 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 28/09/2016 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 27/09/2016 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 26/09/2016 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 23/09/2016 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 22/09/2016 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |