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) |
0.30 | 1.16% | 23,900 | 4,500 | 0.1 |
24
29
26.20
|
2 tháng
(2024-07-22) |
-0.90 | -3.32% | 40,500 | 6,600 | 0.2 |
24
29
26.20
|
3 tháng
(2024-06-20) |
1.20 | 4.80% | 53,300 | 6,900 | 0.2 |
23
29
26.20
|
6 tháng
(2024-03-25) |
3.05 | 13.18% | 114,200 | 16,600 | 0.4 |
21.70
29
26.20
|
12 tháng
(2023-09-25) |
6.76 | 34.74% | 187,600 | 18,600 | 0.5 |
17.96
29
26.20
|
24 tháng
(2022-09-29) |
7.44 | 39.68% | 344,634 | 25,100 | 0.6 |
15.19
29
26.20
|
36 tháng
(2021-10-04) |
8.21 | 45.66% | 682,536 | 51,000 | 1.2 |
15.19
29
26.20
|
60 tháng
(2019-10-15) |
16.60 | 172.78% | 1,123,389 | 85,500 | 1.9 |
8.94
29
26.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/08/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
11/08/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
10/08/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
09/08/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
08/08/2017 |
5.45
|
100 | 5.68 | 5.68 | 5.45 | 0 | 100 | -0.0 | |
07/08/2017 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
04/08/2017 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
03/08/2017 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
02/08/2017 |
5.68
|
300 | 5.45 | 5.68 | 5.68 | 0 | 0 | 0 | |
01/08/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
31/07/2017 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
28/07/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
27/07/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
26/07/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
25/07/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
24/07/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
21/07/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
20/07/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
19/07/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
18/07/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
17/07/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
14/07/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
13/07/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
12/07/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
11/07/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
10/07/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
07/07/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
06/07/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
05/07/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
04/07/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
03/07/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
30/06/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
29/06/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
28/06/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
27/06/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
26/06/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
23/06/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
22/06/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
21/06/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
20/06/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
19/06/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
16/06/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
15/06/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
14/06/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
13/06/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
12/06/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
09/06/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
08/06/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
07/06/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
06/06/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
05/06/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
02/06/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
01/06/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
31/05/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
30/05/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
29/05/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
26/05/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
25/05/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
24/05/2017 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
23/05/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
22/05/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
19/05/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
18/05/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
17/05/2017 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
16/05/2017 |
5.45
|
600 | 5.41 | 5.45 | 5.45 | 0 | 0 | 0 | |
15/05/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
12/05/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
11/05/2017: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
11/05/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
10/05/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
09/05/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
08/05/2017 |
5.41
|
1,000 | 5.89 | 5.89 | 5.41 | 0 | 0 | 0 | |
05/05/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
04/05/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
03/05/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
28/04/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
27/04/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
26/04/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
25/04/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
24/04/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
21/04/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
20/04/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
19/04/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
18/04/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
17/04/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
14/04/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
13/04/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
12/04/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
11/04/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
10/04/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
07/04/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
05/04/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
04/04/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
03/04/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
31/03/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
30/03/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
29/03/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
28/03/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
27/03/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
24/03/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
23/03/2017 |
5.89
|
100 | 5.12 | 5.89 | 5.89 | 0 | 0 | 0 |