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) |
-7.50 | -17.52% | 26,100 | 0 | 0 |
33.30
44.80
35.30
|
2 tháng
(2024-07-22) |
1.23 | 3.60% | 91,600 | 0 | 0 |
33.10
44.80
35.30
|
3 tháng
(2024-06-20) |
0.25 | 0.72% | 143,200 | 0 | 0 |
32.22
44.80
35.30
|
6 tháng
(2024-03-25) |
3.08 | 9.55% | 198,000 | -4,300 | -0.1 |
30.18
44.80
35.30
|
12 tháng
(2023-09-25) |
3.80 | 12.06% | 382,100 | -7,700 | -0.3 |
30.18
44.80
35.30
|
24 tháng
(2022-09-29) |
1.08 | 3.15% | 562,520 | -16,400 | -0.6 |
22.34
44.80
35.30
|
36 tháng
(2021-10-04) |
-5.01 | -12.42% | 855,092 | 34,000 | 2.4 |
22.34
44.80
35.30
|
60 tháng
(2019-10-15) |
15.41 | 77.47% | 2,639,031 | 304,500 | 16.3 |
15.43
44.93
35.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/09/2017 |
8.71
|
14,965 | 7.71 | 8.71 | 7.90 | 0 | 0 | 0 | |
14/09/2017 |
7.71
|
4,000 | 6.70 | 7.71 | 6.94 | 0 | 0 | 0 | |
13/09/2017 |
6.70
|
100 | 5.86 | 6.70 | 6.70 | 0 | 0 | 0 | |
12/09/2017 |
5.86
|
0 | 5.78 | 5.86 | 5.86 | 0 | 0 | 0 | |
11/09/2017 |
5.78
|
3,800 | 6.28 | 7.21 | 5.78 | 0 | 0 | 0 | |
08/09/2017 |
6.28
|
12,500 | 5.47 | 6.28 | 6.28 | 0 | 0 | 0 | |
07/09/2017 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
06/09/2017 |
5.47
|
5 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
05/09/2017 |
5.47
|
900 | 6.44 | 6.44 | 5.47 | 0 | 0 | 0 | |
01/09/2017 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
31/08/2017 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
30/08/2017 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
29/08/2017 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
28/08/2017 |
6.44
|
100 | 6.70 | 6.70 | 6.44 | 0 | 0 | 0 | |
25/08/2017 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
24/08/2017 |
6.70
|
100 | 5.86 | 6.70 | 6.70 | 0 | 0 | 0 | |
23/08/2017 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
22/08/2017 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
21/08/2017 |
5.86
|
1,400 | 6.86 | 6.86 | 5.86 | 0 | 0 | 0 | |
18/08/2017 |
6.86
|
0 | 6.94 | 6.86 | 6.86 | 0 | 0 | 0 | |
17/08/2017 |
6.94
|
3,000 | 6.78 | 6.94 | 6.74 | 0 | 0 | 0 | |
16/08/2017 |
6.78
|
2,500 | 7.63 | 7.63 | 6.63 | 0 | 0 | 0 | |
15/08/2017 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
14/08/2017 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
11/08/2017 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
10/08/2017 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
09/08/2017 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
08/08/2017 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
07/08/2017 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
04/08/2017 |
7.63
|
100 | 6.67 | 7.63 | 7.63 | 0 | 0 | 0 | |
03/08/2017 |
6.67
|
700 | 7.82 | 7.82 | 6.67 | 0 | 0 | 0 | |
02/08/2017 |
7.82
|
100 | 8.09 | 8.09 | 7.82 | 0 | 0 | 0 | |
01/08/2017 |
8.09
|
7,100 | 8.13 | 9.29 | 8.09 | 0 | 0 | 0 | |
31/07/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
28/07/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
27/07/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
26/07/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
25/07/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
24/07/2017 |
8.13
|
0 | 8.36 | 8.13 | 8.13 | 0 | 0 | 0 | |
21/07/2017 |
8.36
|
700 | 7.28 | 8.36 | 8.05 | 0 | 0 | 0 | |
20/07/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
19/07/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
18/07/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
17/07/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
14/07/2017 |
7.28
|
1,400 | 6.36 | 7.28 | 7.28 | 0 | 0 | 0 | |
13/07/2017 |
6.36
|
800 | 7.36 | 7.36 | 6.36 | 0 | 0 | 0 | |
12/07/2017 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
11/07/2017 |
7.36
|
200 | 8.63 | 9.90 | 7.36 | 0 | 0 | 0 | |
10/07/2017 |
8.63
|
100 | 7.78 | 8.63 | 8.63 | 0 | 0 | 0 | |
07/07/2017 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
06/07/2017 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
05/07/2017 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
04/07/2017 |
7.78
|
100 | 6.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
03/07/2017 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
30/06/2017 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
29/06/2017 |
6.78
|
100 | 7.32 | 7.32 | 6.78 | 0 | 0 | 0 | |
28/06/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
27/06/2017 |
7.32
|
0 | 7.17 | 7.32 | 7.32 | 0 | 0 | 0 | |
26/06/2017 |
7.17
|
8,990 | 8.05 | 8.09 | 6.94 | 0 | 0 | 0 | |
23/06/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
22/06/2017 |
8.05
|
1,600 | 8.09 | 8.09 | 8.05 | 0 | 0 | 0 | |
21/06/2017 |
8.09
|
100 | 8.28 | 8.28 | 8.09 | 0 | 0 | 0 | |
20/06/2017 |
8.28
|
115 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
19/06/2017 |
8.28
|
2,000 | 8.32 | 8.32 | 8.28 | 0 | 0 | 0 | |
16/06/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
15/06/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
14/06/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
13/06/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
12/06/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
09/06/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
08/06/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
07/06/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
06/06/2017 |
8.32
|
0 | 8.09 | 8.32 | 8.32 | 0 | 0 | 0 | |
05/06/2017 |
8.09
|
4,400 | 7.75 | 8.44 | 8.09 | 0 | 0 | 0 | |
02/06/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
01/06/2017 |
7.75
|
3,100 | 6.74 | 7.75 | 7.75 | 0 | 0 | 0 | |
31/05/2017 |
6.74
|
2,900 | 7.86 | 7.86 | 6.74 | 0 | 0 | 0 | |
30/05/2017: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
30/05/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
29/05/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
26/05/2017 |
7.86
|
1,000 | 7.15 | 7.86 | 7.86 | 0 | 0 | 0 | |
25/05/2017 |
7.15
|
1,000 | 7.43 | 7.43 | 7.15 | 0 | 0 | 0 | |
24/05/2017 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
23/05/2017 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
22/05/2017 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
19/05/2017 |
7.43
|
0 | 7.50 | 7.43 | 7.43 | 0 | 0 | 0 | |
18/05/2017 |
7.50
|
2,000 | 7.15 | 7.50 | 7.33 | 0 | 0 | 0 | |
17/05/2017 |
7.15
|
1,000 | 7.11 | 7.15 | 7.15 | 0 | 0 | 0 | |
16/05/2017 |
7.11
|
2,100 | 7.15 | 7.15 | 7.11 | 0 | 0 | 0 | |
15/05/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
12/05/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
11/05/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
10/05/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
09/05/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
08/05/2017 |
7.15
|
500 | 7.18 | 7.18 | 7.15 | 0 | 0 | 0 | |
05/05/2017 |
7.18
|
600 | 7.18 | 7.18 | 7.15 | 0 | 0 | 0 | |
04/05/2017 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
03/05/2017 |
7.18
|
0 | 7.22 | 7.18 | 7.18 | 0 | 0 | 0 | |
28/04/2017 |
7.22
|
700 | 7.50 | 7.50 | 7.15 | 0 | 0 | 0 | |
27/04/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
26/04/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |