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) |
-0.10 | -1.43% | 100 | 0 | 0 |
6.70
7
6.70
|
2 tháng
(2024-07-22) |
-0.60 | -8% | 2,100 | 0 | 0 |
6.70
7.70
6.70
|
3 tháng
(2024-06-24) |
-0.70 | -9.21% | 2,600 | 0 | 0 |
6.70
7.70
6.70
|
6 tháng
(2024-03-25) |
-1.80 | -20.69% | 188,600 | 0 | 0 |
6.60
9.20
6.70
|
12 tháng
(2023-09-26) |
1.45 | 26.50% | 275,400 | 0 | 0 |
5.45
9.20
6.70
|
24 tháng
(2022-10-03) |
-0.84 | -10.80% | 367,326 | 0 | 0 |
3.71
9.20
6.70
|
36 tháng
(2021-10-06) |
1.18 | 20.61% | 577,815 | 0 | 0.0 |
3.46
10.23
6.70
|
60 tháng
(2019-10-17) |
-0.46 | -6.23% | 1,176,797 | 0 | 0.0 |
3.46
10.23
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
26/04/2018 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
24/04/2018 |
7.69
|
7,976 | 7.32 | 7.69 | 7.69 | 0 | 0 | 0 | |
23/04/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
20/04/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
19/04/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
18/04/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
17/04/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
16/04/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
13/04/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
12/04/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
11/04/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
10/04/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
09/04/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
06/04/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
05/04/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
04/04/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
03/04/2018 |
7.32
|
1,500 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
02/04/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
30/03/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
29/03/2018 |
7.32
|
10,000 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
28/03/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
27/03/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
26/03/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
23/03/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
22/03/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
21/03/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
20/03/2018 |
7.32
|
100 | 7.25 | 7.32 | 7.32 | 0 | 0 | 0 | |
19/03/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
16/03/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
15/03/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
14/03/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
13/03/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
12/03/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
09/03/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
08/03/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
07/03/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
06/03/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
05/03/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
02/03/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
01/03/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
28/02/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
27/02/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
26/02/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
23/02/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
22/02/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
21/02/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
13/02/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
12/02/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
09/02/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
08/02/2018 |
7.25
|
30 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
07/02/2018 |
7.25
|
900 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
06/02/2018 |
7.25
|
300 | 6.95 | 7.25 | 7.25 | 0 | 0 | 0 | |
05/02/2018 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
02/02/2018: Cổ tức tiền mặt tỉ lệ: 3.57% | |||||||||
02/02/2018 |
6.95
|
0 | 6.98 | 6.95 | 6.95 | 0 | 0 | 0 | |
01/02/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
31/01/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
30/01/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
29/01/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
26/01/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
25/01/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
24/01/2018 |
6.99
|
200 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
23/01/2018 |
6.99
|
500 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
22/01/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
19/01/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
18/01/2018 |
6.99
|
300 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
17/01/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
16/01/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
15/01/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
12/01/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
11/01/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
10/01/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
09/01/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
08/01/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
05/01/2018 |
6.99
|
300 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
04/01/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
03/01/2018 |
6.99
|
700 | 6.70 | 6.99 | 6.99 | 0 | 0 | 0 | |
02/01/2018 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
29/12/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
28/12/2017 |
6.70
|
800 | 6.99 | 6.99 | 6.70 | 0 | 0 | 0 | |
27/12/2017 |
6.99
|
200 | 6.92 | 6.99 | 6.99 | 0 | 0 | 0 | |
26/12/2017 |
6.92
|
200 | 6.99 | 6.99 | 6.92 | 0 | 0 | 0 | |
25/12/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
22/12/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
21/12/2017 |
6.99
|
100 | 7.06 | 7.06 | 6.99 | 0 | 0 | 0 | |
20/12/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
19/12/2017 |
7.06
|
53,647 | 6.99 | 7.62 | 6.92 | 0 | 0 | 0 | |
18/12/2017 |
6.99
|
400 | 6.92 | 6.99 | 6.92 | 0 | 0 | 0 | |
15/12/2017 |
6.92
|
400 | 6.42 | 6.92 | 6.84 | 0 | 0 | 0 | |
14/12/2017 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
13/12/2017 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
12/12/2017 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
11/12/2017 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
08/12/2017 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
07/12/2017 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
06/12/2017 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
05/12/2017 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
04/12/2017 |
6.42
|
100 | 5.86 | 6.42 | 6.42 | 0 | 0 | 0 | |
01/12/2017 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
30/11/2017 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |