Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
10.40 | 25.62% | 3,100 | 0 | 0 |
40.60
55
51
|
2 tháng
(2024-07-22) |
-4.30 | -7.78% | 4,400 | 0 | 0 |
40.60
62.20
51
|
3 tháng
(2024-06-20) |
0.47 | 0.92% | 5,300 | 0 | 0 |
40.60
62.20
51
|
6 tháng
(2024-03-22) |
-0.58 | -1.13% | 13,100 | 4 | 0.0 |
40.60
65.31
51
|
12 tháng
(2023-09-25) |
4.28 | 9.16% | 32,100 | -96 | -0.0 |
40.60
65.31
51
|
24 tháng
(2022-09-29) |
-2.25 | -4.22% | 77,800 | 2,504 | 0.2 |
38.07
65.31
51
|
36 tháng
(2021-10-04) |
9.33 | 22.40% | 149,100 | 3,904 | 0.2 |
38.07
66.11
51
|
60 tháng
(2019-10-15) |
34.09 | 201.61% | 422,700 | 3,904 | 0.2 |
14.38
66.11
51
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
24/11/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
23/11/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
22/11/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
21/11/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
20/11/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
17/11/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
16/11/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
15/11/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
14/11/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
13/11/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
10/11/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
09/11/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
08/11/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
07/11/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
06/11/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
03/11/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
02/11/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
01/11/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
31/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
30/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
27/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
26/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
25/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
24/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
23/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
20/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
19/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
18/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
17/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
16/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
13/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
12/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
11/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
10/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
09/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
06/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
05/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
04/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
03/10/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
02/10/2017 |
5.30
|
100 | 6.18 | 6.18 | 5.30 | 0 | 0 | 0 | |
29/09/2017 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
28/09/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
28/09/2017 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
27/09/2017 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
26/09/2017 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
25/09/2017 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
22/09/2017 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
21/09/2017 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
20/09/2017 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
19/09/2017 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
18/09/2017 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
15/09/2017 |
6.18
|
100 | 7.20 | 7.20 | 6.18 | 0 | 0 | 0 | |
14/09/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
13/09/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
12/09/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
11/09/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
08/09/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
07/09/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
06/09/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
05/09/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
01/09/2017 |
7.20
|
100 | 8.38 | 8.38 | 7.20 | 0 | 0 | 0 | |
31/08/2017 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
30/08/2017 |
8.38
|
100 | 8.76 | 8.76 | 8.38 | 0 | 0 | 0 | |
29/08/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
28/08/2017 |
8.76
|
100 | 9.71 | 9.71 | 8.76 | 0 | 0 | 0 | |
25/08/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
24/08/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
23/08/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
22/08/2017 |
9.71
|
200 | 11.34 | 11.34 | 9.71 | 0 | 0 | 0 | |
21/08/2017 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
18/08/2017 |
11.34
|
0 | 11.30 | 11.34 | 11.34 | 0 | 0 | 0 | |
17/08/2017 |
11.30
|
400 | 13.23 | 13.23 | 11.30 | 0 | 0 | 0 | |
16/08/2017 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
15/08/2017 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
14/08/2017 |
13.23
|
1,200 | 11.52 | 13.23 | 13.23 | 0 | 0 | 0 | |
11/08/2017 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
10/08/2017 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
09/08/2017 |
11.52
|
100 | 10.05 | 11.52 | 11.52 | 0 | 0 | 0 | |
08/08/2017 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
07/08/2017 |
10.05
|
100 | 8.76 | 10.05 | 10.05 | 0 | 0 | 0 | |
04/08/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
03/08/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
02/08/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
01/08/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
31/07/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
28/07/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
27/07/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
26/07/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
25/07/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
24/07/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
21/07/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
20/07/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
19/07/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
18/07/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
17/07/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
14/07/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
13/07/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
12/07/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
11/07/2017: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
11/07/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
10/07/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |