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) |
1.40 | 19.18% | 23,900 | 0 | 0 |
6.40
9.20
8.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 35,400 | 0 | 0 |
6.40
9.20
8.70
|
3 tháng
(2024-06-20) |
-2.40 | -21.62% | 84,200 | 0 | 0 |
6.40
12.10
8.70
|
6 tháng
(2024-03-22) |
-3.50 | -28.69% | 269,312 | 0 | 0 |
6.40
12.50
8.70
|
12 tháng
(2023-09-25) |
-5.40 | -38.30% | 489,313 | 0 | 0 |
6.40
19.20
8.70
|
24 tháng
(2022-09-29) |
-9.30 | -51.67% | 1,406,485 | 0 | 0 |
6.40
21.90
8.70
|
36 tháng
(2021-10-04) |
-2.40 | -21.62% | 4,408,981 | 0 | 0 |
6.40
48
8.70
|
60 tháng
(2019-10-15) |
2.30 | 35.94% | 7,589,083 | 0 | -0.0 |
3.80
48
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
16/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
15/11/2017 |
5.93
|
500 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
14/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
13/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
10/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
09/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
08/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
07/11/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
06/11/2017 |
5.93
|
0 | 6.08 | 5.93 | 5.93 | 0 | 0 | 0 | |
03/11/2017 |
6.08
|
1,900 | 6.08 | 6.08 | 5.72 | 0 | 0 | 0 | |
02/11/2017 |
6.08
|
500 | 6.44 | 6.44 | 6.08 | 0 | 0 | 0 | |
01/11/2017 |
6.44
|
100 | 6.08 | 6.44 | 6.44 | 0 | 0 | 0 | |
31/10/2017 |
6.08
|
1,000 | 6.08 | 6.08 | 6.01 | 0 | 0 | 0 | |
30/10/2017 |
6.08
|
1,000 | 6.15 | 6.15 | 6.08 | 0 | 0 | 0 | |
27/10/2017 |
6.15
|
0 | 6.08 | 6.15 | 6.15 | 0 | 0 | 0 | |
26/10/2017 |
6.08
|
6,200 | 6.65 | 6.65 | 6.08 | 0 | 0 | 0 | |
25/10/2017 |
6.65
|
100 | 5.86 | 6.65 | 6.65 | 0 | 0 | 0 | |
24/10/2017 |
5.86
|
1,000 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
23/10/2017 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
20/10/2017 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
19/10/2017 |
5.86
|
200 | 6.08 | 6.08 | 5.86 | 0 | 0 | 0 | |
18/10/2017 |
6.08
|
2,300 | 5.86 | 6.15 | 6.01 | 0 | 0 | 0 | |
17/10/2017 |
5.86
|
800 | 5.86 | 5.93 | 5.86 | 0 | 0 | 0 | |
16/10/2017 |
5.86
|
14,700 | 5.15 | 5.86 | 5.79 | 0 | 0 | 0 | |
13/10/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
12/10/2017 |
5.15
|
100 | 5.36 | 5.36 | 5.15 | 0 | 0 | 0 | |
11/10/2017 |
5.36
|
11,000 | 5.29 | 5.36 | 5.36 | 0 | 0 | 0 | |
10/10/2017 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
09/10/2017 |
5.29
|
1,000 | 5.01 | 5.29 | 5.29 | 0 | 0 | 0 | |
06/10/2017 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
05/10/2017 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
04/10/2017 |
5.01
|
1,000 | 5.36 | 5.36 | 5.01 | 0 | 0 | 0 | |
03/10/2017 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
02/10/2017 |
5.36
|
1,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
29/09/2017 |
5.36
|
11,800 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
28/09/2017 |
5.36
|
5,000 | 6.01 | 6.01 | 5.36 | 0 | 0 | 0 | |
27/09/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
26/09/2017 |
6.01
|
500 | 5.36 | 6.01 | 6.01 | 0 | 0 | 0 | |
25/09/2017 |
5.36
|
100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
22/09/2017 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
21/09/2017 |
5.36
|
5,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
20/09/2017 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
19/09/2017 |
5.36
|
280 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
18/09/2017 |
5.36
|
300 | 5.22 | 5.36 | 5.36 | 300 | 0 | 0.0 | |
15/09/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
14/09/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
13/09/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
12/09/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
11/09/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
08/09/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
07/09/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
06/09/2017 |
5.22
|
500 | 5.79 | 5.79 | 5.22 | 0 | 0 | 0 | |
05/09/2017 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
01/09/2017 |
5.79
|
1,000 | 5.15 | 5.79 | 5.79 | 0 | 0 | 0 | |
31/08/2017 |
5.15
|
1,400 | 6.01 | 6.01 | 5.15 | 0 | 0 | 0 | |
30/08/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
29/08/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
28/08/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
25/08/2017 |
6.01
|
10 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
24/08/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
23/08/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
22/08/2017 |
6.01
|
2,000 | 5.29 | 6.01 | 6.01 | 0 | 0 | 0 | |
21/08/2017 |
5.29
|
5,900 | 6.79 | 6.79 | 5.29 | 0 | 0 | 0 | |
18/08/2017 |
6.79
|
800 | 5.93 | 6.79 | 5.93 | 0 | 0 | 0 | |
17/08/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
16/08/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
15/08/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
14/08/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
11/08/2017 |
5.93
|
100 | 5.22 | 5.93 | 5.93 | 0 | 0 | 0 | |
10/08/2017 |
5.22
|
3,400 | 5.08 | 5.29 | 5.22 | 0 | 0 | 0 | |
09/08/2017 |
5.08
|
1,200 | 5.72 | 5.72 | 5.08 | 0 | 0 | 0 | |
08/08/2017 |
5.72
|
3,500 | 5.72 | 5.72 | 5.01 | 0 | 0 | 0 | |
07/08/2017 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
04/08/2017 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
03/08/2017 |
5.72
|
100 | 5.79 | 5.79 | 5.72 | 0 | 0 | 0 | |
02/08/2017 |
5.79
|
100 | 5.86 | 5.86 | 5.79 | 0 | 0 | 0 | |
01/08/2017 |
5.86
|
1,600 | 5.86 | 5.86 | 5.08 | 0 | 0 | 0 | |
31/07/2017 |
5.86
|
200 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
28/07/2017 |
5.86
|
690 | 5.86 | 5.86 | 5.08 | 0 | 0 | 0 | |
27/07/2017 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
26/07/2017 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
25/07/2017 |
5.86
|
100 | 4.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
24/07/2017 |
4.86
|
2,200 | 5.72 | 6.08 | 4.86 | 0 | 0 | 0 | |
21/07/2017 |
5.72
|
5,300 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
20/07/2017 |
5.72
|
4,900 | 5.86 | 6.08 | 5.72 | 0 | 0 | 0 | |
19/07/2017 |
5.86
|
0 | 5.79 | 5.86 | 5.86 | 0 | 0 | 0 | |
18/07/2017 |
5.79
|
5,400 | 6.79 | 6.79 | 5.79 | 0 | 0 | 0 | |
17/07/2017 |
6.79
|
200 | 5.86 | 6.79 | 6.79 | 0 | 0 | 0 | |
14/07/2017 |
5.86
|
1,800 | 6.86 | 6.86 | 5.86 | 700 | 0 | 0.0 | |
13/07/2017 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
12/07/2017 |
6.86
|
200 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
11/07/2017 |
6.86
|
500 | 6.29 | 6.86 | 6.44 | 0 | 0 | 0 | |
10/07/2017 |
6.29
|
3,000 | 6.51 | 6.51 | 6.08 | 0 | 0 | 0 | |
07/07/2017 |
6.51
|
700 | 6.65 | 6.65 | 5.72 | 0 | 0 | 0 | |
06/07/2017 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
05/07/2017 |
6.65
|
500 | 6.79 | 6.79 | 6.65 | 0 | 0 | 0 | |
04/07/2017: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
04/07/2017 |
6.79
|
500 | 6.22 | 6.79 | 6.79 | 0 | 0 | 0 | |
03/07/2017 |
6.22
|
500 | 6.29 | 6.29 | 6.22 | 0 | 0 | 0 | |
30/06/2017 |
6.29
|
5,200 | 5.24 | 6.29 | 5.24 | 0 | 0 | 0 |