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) |
-1 | -7.81% | 18,900 | 0 | 0 |
11.80
12.90
11.80
|
2 tháng
(2024-07-22) |
-0.20 | -1.67% | 34,100 | 0 | 0 |
11.70
13.70
11.80
|
3 tháng
(2024-06-24) |
0.30 | 2.61% | 99,500 | 0 | 0 |
11.50
13.70
11.80
|
6 tháng
(2024-03-25) |
0.44 | 3.86% | 255,800 | 0 | 0 |
11
13.70
11.80
|
12 tháng
(2023-09-27) |
2.84 | 31.70% | 391,200 | 0 | 0 |
7.94
13.70
11.80
|
24 tháng
(2022-10-03) |
2.54 | 27.46% | 551,059 | 0 | 0 |
7.05
13.70
11.80
|
36 tháng
(2021-10-06) |
1.92 | 19.43% | 1,093,484 | 0 | 0 |
7.05
14.33
11.80
|
60 tháng
(2019-10-17) |
3.79 | 47.23% | 1,760,625 | 0 | 0 |
6.78
14.33
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/07/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
28/07/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
27/07/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
26/07/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
25/07/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
24/07/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
21/07/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
20/07/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
19/07/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
18/07/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
17/07/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
14/07/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
13/07/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
12/07/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
11/07/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
10/07/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
07/07/2017 |
6.99
|
4,000 | 6.40 | 6.99 | 6.99 | 0 | 0 | 0 | |
06/07/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
05/07/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
04/07/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
03/07/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
30/06/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
29/06/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
28/06/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
27/06/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
26/06/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
23/06/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
22/06/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
21/06/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
20/06/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
19/06/2017 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
16/06/2017 |
6.40
|
5,500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
15/06/2017 |
6.40
|
400 | 6.86 | 6.86 | 6.40 | 0 | 0 | 0 | |
14/06/2017 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
13/06/2017 |
6.86
|
1,200 | 7.12 | 7.12 | 6.86 | 0 | 0 | 0 | |
12/06/2017 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
09/06/2017 |
7.12
|
100 | 8.35 | 8.35 | 7.12 | 0 | 0 | 0 | |
08/06/2017 |
8.35
|
100 | 7.29 | 8.35 | 8.35 | 0 | 0 | 0 | |
07/06/2017 |
7.29
|
100 | 6.65 | 7.29 | 7.29 | 0 | 0 | 0 | |
06/06/2017 |
6.65
|
500 | 5.80 | 6.65 | 6.65 | 0 | 0 | 0 | |
05/06/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
02/06/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
01/06/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
31/05/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
30/05/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
29/05/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
29/05/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
26/05/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
25/05/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
24/05/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
23/05/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
22/05/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
19/05/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
18/05/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
17/05/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
16/05/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
15/05/2017 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
12/05/2017 |
5.80
|
0 | 5.77 | 5.80 | 5.80 | 0 | 0 | 0 | |
11/05/2017 |
5.77
|
4,600 | 6.49 | 6.49 | 5.73 | 0 | 0 | 0 | |
10/05/2017 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
09/05/2017 |
6.49
|
2,100 | 7.10 | 7.10 | 6.49 | 0 | 0 | 0 | |
08/05/2017 |
7.10
|
0 | 7.06 | 7.10 | 7.10 | 0 | 0 | 0 | |
05/05/2017 |
7.06
|
231 | 6.15 | 7.14 | 7.06 | 0 | 0 | 0 | |
04/05/2017 |
6.15
|
200 | 6.49 | 6.49 | 6.15 | 0 | 0 | 0 | |
03/05/2017 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
28/04/2017 |
6.49
|
10 | 6.53 | 6.53 | 6.49 | 0 | 0 | 0 | |
27/04/2017 |
6.53
|
7,300 | 7.22 | 7.22 | 6.49 | 0 | 0 | 0 | |
26/04/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
25/04/2017 |
7.22
|
100 | 6.68 | 7.22 | 7.22 | 0 | 0 | 0 | |
24/04/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
21/04/2017 |
6.68
|
0 | 6.57 | 6.68 | 6.68 | 0 | 0 | 0 | |
20/04/2017 |
6.57
|
202 | 6.80 | 6.80 | 6.57 | 0 | 0 | 0 | |
19/04/2017 |
6.80
|
1,700 | 5.92 | 6.80 | 6.76 | 0 | 0 | 0 | |
18/04/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
17/04/2017 |
5.92
|
1,100 | 5.15 | 5.92 | 5.92 | 0 | 0 | 0 | |
14/04/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
13/04/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
12/04/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
11/04/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
10/04/2017 |
5.15
|
3,000 | 6.03 | 6.03 | 5.15 | 0 | 0 | 0 | |
07/04/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
05/04/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
04/04/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
03/04/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
31/03/2017 |
6.03
|
0 | 6.11 | 6.03 | 6.03 | 0 | 0 | 0 | |
30/03/2017 |
6.11
|
3,900 | 5.73 | 6.11 | 5.73 | 0 | 0 | 0 | |
29/03/2017 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
28/03/2017 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
27/03/2017 |
5.73
|
200 | 5.92 | 5.92 | 5.73 | 0 | 0 | 0 | |
24/03/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
23/03/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
22/03/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
21/03/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
20/03/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
17/03/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
16/03/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
15/03/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
14/03/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
13/03/2017 |
5.92
|
10 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
10/03/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
09/03/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |