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) |
-0.60 | -8.82% | 40,800 | 0 | 0 |
5.40
6.80
6.30
|
2 tháng
(2024-07-22) |
0.30 | 5.08% | 48,700 | 0 | 0 |
5.20
7.50
6.30
|
3 tháng
(2024-06-24) |
-0.50 | -7.46% | 54,100 | 0 | 0 |
5.20
7.50
6.30
|
6 tháng
(2024-03-25) |
-1.09 | -14.93% | 114,006 | 0 | 0 |
5.20
7.58
6.30
|
12 tháng
(2023-09-26) |
-1.18 | -16.04% | 176,506 | 0 | 0 |
5.20
8.34
6.30
|
24 tháng
(2022-10-03) |
-0.20 | -3.13% | 702,018 | 0 | 0 |
5.20
9.22
6.30
|
36 tháng
(2021-10-06) |
-0.21 | -3.22% | 1,408,010 | 800 | 0.0 |
5.20
11.61
6.30
|
60 tháng
(2019-10-17) |
-2.07 | -25.06% | 1,907,359 | 600 | 0.0 |
2.98
11.61
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2018 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
24/04/2018: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
24/04/2018 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
23/04/2018 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
20/04/2018 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
19/04/2018 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
18/04/2018 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
17/04/2018 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
16/04/2018 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
13/04/2018 |
7.65
|
300 | 7.29 | 7.65 | 7.65 | 0 | 0 | 0 | |
12/04/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
11/04/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
10/04/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
09/04/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
06/04/2018 |
7.29
|
0 | 7.01 | 7.29 | 7.29 | 0 | 0 | 0 | |
05/04/2018 |
7.01
|
1,210 | 7.29 | 7.29 | 7.01 | 0 | 10 | -0.0 | |
04/04/2018 |
7.29
|
1,000 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
03/04/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
02/04/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
30/03/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
29/03/2018 |
7.29
|
1,150 | 7.22 | 7.29 | 7.29 | 50 | 0 | 0.0 | |
28/03/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
27/03/2018 |
7.22
|
4,600 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
26/03/2018 |
7.22
|
4,800 | 7.15 | 7.22 | 7.22 | 0 | 0 | 0 | |
23/03/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
22/03/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
21/03/2018 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
20/03/2018 |
7.15
|
1,000 | 7.51 | 7.51 | 7.15 | 0 | 0 | 0 | |
19/03/2018 |
7.51
|
10 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
16/03/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
15/03/2018 |
7.51
|
3,000 | 7.22 | 7.51 | 7.51 | 0 | 0 | 0 | |
14/03/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
13/03/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
12/03/2018 |
7.22
|
10 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
09/03/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
08/03/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
07/03/2018 |
7.22
|
1,157 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
06/03/2018 |
7.22
|
900 | 7.29 | 7.29 | 7.22 | 0 | 0 | 0 | |
05/03/2018 |
7.29
|
6,000 | 7.15 | 7.29 | 7.22 | 0 | 0 | 0 | |
02/03/2018 |
7.15
|
500 | 7.58 | 7.58 | 7.15 | 0 | 0 | 0 | |
01/03/2018 |
7.58
|
1,300 | 7.43 | 7.58 | 7.58 | 0 | 0 | 0 | |
28/02/2018 |
7.43
|
4,100 | 7.36 | 7.43 | 7.43 | 0 | 0 | 0 | |
27/02/2018 |
7.36
|
14 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
26/02/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
23/02/2018 |
7.36
|
3 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
22/02/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
21/02/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
13/02/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
12/02/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
09/02/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
08/02/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
07/02/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
06/02/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
05/02/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
02/02/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
01/02/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
31/01/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
30/01/2018 |
7.36
|
1 | 7.86 | 7.86 | 7.36 | 0 | 0 | 0 | |
29/01/2018 |
7.86
|
8,200 | 7.86 | 7.86 | 7.15 | 0 | 0 | 0 | |
26/01/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
25/01/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
24/01/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
23/01/2018 |
7.86
|
1,000 | 7.29 | 7.86 | 7.86 | 0 | 0 | 0 | |
22/01/2018 |
7.29
|
1,700 | 7.65 | 7.65 | 7.29 | 0 | 0 | 0 | |
19/01/2018 |
7.65
|
0 | 7.29 | 7.65 | 7.65 | 0 | 0 | 0 | |
18/01/2018 |
7.29
|
2,501 | 7.86 | 7.86 | 7.29 | 0 | 0 | 0 | |
17/01/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
16/01/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
15/01/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
12/01/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
11/01/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
10/01/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
09/01/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
08/01/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
05/01/2018 |
7.86
|
10 | 7.86 | 7.86 | 7.86 | 10 | 0 | 0.0 | |
04/01/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
03/01/2018 |
7.86
|
1,500 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
02/01/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
29/12/2017 |
7.86
|
3,000 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
28/12/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
27/12/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
26/12/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
25/12/2017 |
7.86
|
1,000 | 8.08 | 8.08 | 7.86 | 0 | 0 | 0 | |
22/12/2017 |
8.08
|
17 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
21/12/2017 |
8.08
|
0 | 8.15 | 8.08 | 8.08 | 0 | 0 | 0 | |
20/12/2017 |
8.15
|
2,000 | 8.01 | 8.15 | 8.01 | 0 | 0 | 0 | |
19/12/2017 |
8.01
|
1,000 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
18/12/2017 |
8.01
|
300 | 7.86 | 8.01 | 8.01 | 0 | 0 | 0 | |
15/12/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
14/12/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
13/12/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
12/12/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
11/12/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
08/12/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
07/12/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
06/12/2017 |
7.86
|
500 | 7.22 | 7.86 | 7.86 | 0 | 0 | 0 | |
05/12/2017 |
7.22
|
1,500 | 7.72 | 7.72 | 7.15 | 0 | 0 | 0 | |
04/12/2017 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
01/12/2017 |
7.72
|
100 | 7.79 | 7.79 | 7.72 | 0 | 0 | 0 | |
30/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
29/11/2017 |
7.79
|
1,700 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |