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) |
-2.90 | -18.59% | 300 | 0 | 0 |
12.70
15.60
12.70
|
2 tháng
(2024-07-22) |
-1.90 | -13.01% | 1,300 | 0 | 0 |
12.70
15.60
12.70
|
3 tháng
(2024-06-24) |
-2.10 | -14.19% | 6,900 | 0 | 0 |
12.70
15.60
12.70
|
6 tháng
(2024-03-25) |
-0.40 | -3.05% | 11,800 | 0 | 0 |
9.80
15.60
12.70
|
12 tháng
(2023-09-26) |
-5.40 | -29.83% | 35,488 | 0 | 0 |
9.80
19.30
12.70
|
24 tháng
(2022-10-03) |
-12.93 | -50.45% | 220,199 | -12,800 | -0.4 |
9.80
37.78
12.70
|
36 tháng
(2021-10-06) |
3.55 | 38.79% | 584,071 | -40,900 | -1.0 |
8.97
37.78
12.70
|
60 tháng
(2019-10-17) |
5.27 | 70.84% | 936,433 | -32,600 | -1.0 |
6.54
37.78
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
15/02/2017 |
6.40
|
300 | 6.09 | 6.40 | 6.09 | 300 | 0 | 0.0 | |
14/02/2017 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
13/02/2017 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
10/02/2017 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
09/02/2017 |
6.09
|
200 | 5.55 | 6.09 | 5.97 | 100 | 0 | 0.0 | |
08/02/2017 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
07/02/2017 |
5.55
|
110 | 5.97 | 5.97 | 5.55 | 0 | 0 | 0 | |
06/02/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
03/02/2017: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
03/02/2017 |
5.97
|
100 | 5.73 | 5.97 | 5.97 | 0 | 0 | 0 | |
02/02/2017 |
5.73
|
600 | 5.62 | 5.73 | 5.73 | 0 | 0 | 0 | |
25/01/2017 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
24/01/2017 |
5.62
|
20 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
23/01/2017 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
20/01/2017 |
5.62
|
300 | 5.28 | 5.62 | 5.62 | 300 | 0 | 0.0 | |
19/01/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
18/01/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
17/01/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
16/01/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
13/01/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
12/01/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
11/01/2017 |
5.28
|
2,900 | 5.34 | 5.34 | 5.28 | 0 | 100 | -0.0 | |
10/01/2017 |
5.34
|
1,600 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
09/01/2017 |
5.34
|
3,600 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
06/01/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
05/01/2017 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
04/01/2017 |
5.34
|
1,000 | 5.28 | 5.34 | 5.28 | 0 | 0 | 0 | |
03/01/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
30/12/2016 |
5.28
|
800 | 5.51 | 5.51 | 5.12 | 300 | 0 | 0.0 | |
29/12/2016 |
5.51
|
100 | 5.34 | 5.51 | 5.51 | 0 | 0 | 0 | |
28/12/2016 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
27/12/2016 |
5.34
|
100 | 5.01 | 5.34 | 5.34 | 0 | 0 | 0 | |
26/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
23/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
22/12/2016 |
5.01
|
400 | 5.01 | 5.45 | 5.01 | 0 | 0 | 0 | |
21/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
20/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
19/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
16/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
15/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
14/12/2016 |
5.01
|
500 | 4.62 | 5.01 | 4.78 | 0 | 0 | 0 | |
13/12/2016 |
4.62
|
100 | 5.01 | 5.01 | 4.62 | 0 | 100 | -0.0 | |
12/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
09/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
08/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
07/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
06/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
05/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
02/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
01/12/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
30/11/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
29/11/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
28/11/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
25/11/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
24/11/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
23/11/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
22/11/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
21/11/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
18/11/2016 |
5.01
|
50 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
17/11/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
16/11/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
15/11/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
14/11/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
11/11/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
10/11/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
09/11/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
08/11/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
07/11/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
04/11/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
03/11/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
02/11/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
01/11/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
31/10/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
28/10/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
27/10/2016 |
5.01
|
200 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
26/10/2016 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
25/10/2016 |
5.01
|
3,300 | 5.39 | 5.39 | 4.89 | 2,900 | 0 | 0.0 | |
24/10/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
21/10/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
20/10/2016 |
5.39
|
200 | 5.34 | 5.73 | 5.39 | 100 | 0 | 0.0 | |
19/10/2016 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
18/10/2016 |
5.34
|
2,600 | 4.89 | 5.34 | 5.34 | 2,600 | 0 | 0.0 | |
17/10/2016 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
14/10/2016 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
13/10/2016 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
12/10/2016 |
4.89
|
300 | 4.45 | 4.89 | 4.67 | 0 | 0 | 0 | |
11/10/2016 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
10/10/2016 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
07/10/2016 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
06/10/2016 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
05/10/2016 |
4.45
|
1,900 | 4.62 | 4.62 | 4.45 | 1,900 | 0 | 0.0 | |
04/10/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
03/10/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
30/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
29/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
28/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
27/09/2016 |
4.62
|
400 | 4.56 | 4.62 | 4.62 | 0 | 0 | 0 | |
26/09/2016 |
4.56
|
50 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
23/09/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
22/09/2016 |
4.56
|
100 | 4.78 | 4.78 | 4.56 | 0 | 100 | -0.0 |