Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.60 | -8.82% | 41,100 | 0 | 0 |
5.40
6.80
6.20
|
2 tháng
(2024-07-22) |
0.30 | 5.08% | 48,700 | 0 | 0 |
5.20
7.50
6.20
|
3 tháng
(2024-06-21) |
0.30 | 5.08% | 54,100 | 0 | 0 |
5.20
7.50
6.20
|
6 tháng
(2024-03-25) |
-1.09 | -14.93% | 114,006 | 0 | 0 |
5.20
7.58
6.20
|
12 tháng
(2023-09-25) |
-1.18 | -16.04% | 176,506 | 0 | 0 |
5.20
8.34
6.20
|
24 tháng
(2022-09-30) |
-0.20 | -3.13% | 702,918 | 0 | 0 |
5.20
9.22
6.20
|
36 tháng
(2021-10-05) |
-0.21 | -3.22% | 1,408,110 | 800 | 0.0 |
5.20
11.61
6.20
|
60 tháng
(2019-10-16) |
-2.07 | -25.06% | 1,907,359 | 600 | 0.0 |
2.98
11.61
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2017 |
7.58
|
200 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
07/07/2017 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
06/07/2017 |
7.58
|
700 | 7.79 | 7.79 | 7.58 | 0 | 0 | 0 | |
05/07/2017 |
7.79
|
0 | 7.58 | 7.79 | 7.79 | 0 | 0 | 0 | |
04/07/2017 |
7.58
|
4,800 | 7.79 | 7.86 | 7.58 | 0 | 0 | 0 | |
03/07/2017 |
7.79
|
6,900 | 7.51 | 7.86 | 7.79 | 0 | 0 | 0 | |
30/06/2017 |
7.51
|
100 | 6.58 | 7.51 | 7.51 | 0 | 0 | 0 | |
29/06/2017 |
6.58
|
500 | 7.72 | 7.72 | 6.58 | 0 | 0 | 0 | |
28/06/2017 |
7.72
|
2,000 | 7.86 | 7.86 | 7.72 | 0 | 0 | 0 | |
27/06/2017 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
26/06/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
23/06/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
22/06/2017 |
7.86
|
5,000 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
21/06/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
20/06/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
19/06/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
16/06/2017 |
7.86
|
4,700 | 7.72 | 7.86 | 7.72 | 0 | 0 | 0 | |
15/06/2017 |
7.72
|
700 | 7.86 | 7.86 | 7.15 | 0 | 0 | 0 | |
14/06/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
13/06/2017 |
7.86
|
12 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
12/06/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
09/06/2017 |
7.86
|
400 | 7.79 | 7.86 | 7.86 | 0 | 0 | 0 | |
08/06/2017 |
7.79
|
1,200 | 7.43 | 7.79 | 7.72 | 0 | 0 | 0 | |
07/06/2017 |
7.43
|
200 | 7.22 | 7.58 | 7.43 | 0 | 0 | 0 | |
06/06/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
05/06/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
02/06/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
01/06/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
31/05/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
30/05/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
29/05/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
26/05/2017 |
7.22
|
89 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
25/05/2017 |
7.22
|
1,000 | 7.86 | 7.86 | 7.22 | 0 | 0 | 0 | |
24/05/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
23/05/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
22/05/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
19/05/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
18/05/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
17/05/2017 |
7.86
|
501 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
16/05/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
15/05/2017 |
7.86
|
7,000 | 8.72 | 8.72 | 7.86 | 0 | 0 | 0 | |
12/05/2017 |
8.72
|
200 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
11/05/2017 |
8.72
|
200 | 8.58 | 8.72 | 8.72 | 0 | 0 | 0 | |
10/05/2017 |
8.58
|
3,400 | 7.51 | 8.58 | 8.22 | 0 | 0 | 0 | |
09/05/2017 |
7.51
|
1,200 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
08/05/2017 |
7.51
|
1,400 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
05/05/2017 |
7.51
|
1,210 | 6.58 | 7.51 | 7.43 | 0 | 0 | 0 | |
04/05/2017 |
6.58
|
100 | 7.72 | 7.72 | 6.58 | 0 | 0 | 0 | |
03/05/2017 |
7.72
|
400 | 7.72 | 7.72 | 7.65 | 0 | 0 | 0 | |
28/04/2017 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
27/04/2017 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
26/04/2017 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
25/04/2017 |
7.72
|
7,800 | 7.29 | 7.72 | 7.51 | 0 | 0 | 0 | |
24/04/2017 |
7.29
|
2,500 | 7.36 | 7.36 | 7.29 | 0 | 0 | 0 | |
21/04/2017 |
7.36
|
4,100 | 7.15 | 7.86 | 7.29 | 0 | 0 | 0 | |
20/04/2017 |
7.15
|
4,500 | 8.08 | 8.08 | 7.15 | 0 | 0 | 0 | |
19/04/2017 |
8.08
|
100 | 7.72 | 8.08 | 8.08 | 0 | 0 | 0 | |
18/04/2017 |
7.72
|
2,300 | 7.15 | 7.79 | 7.65 | 0 | 0 | 0 | |
17/04/2017 |
7.15
|
3,200 | 7.86 | 7.86 | 6.72 | 0 | 0 | 0 | |
14/04/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
13/04/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
12/04/2017 |
7.86
|
700 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
11/04/2017 |
7.86
|
300 | 8.22 | 8.22 | 7.86 | 0 | 0 | 0 | |
10/04/2017 |
8.22
|
900 | 7.51 | 8.22 | 7.22 | 0 | 0 | 0 | |
07/04/2017 |
7.51
|
9,100 | 8.58 | 8.58 | 7.51 | 0 | 0 | 0 | |
05/04/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
04/04/2017 |
8.58
|
100 | 8.44 | 8.58 | 8.58 | 0 | 0 | 0 | |
03/04/2017 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
31/03/2017 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
30/03/2017 |
8.44
|
100 | 7.86 | 8.44 | 8.44 | 0 | 0 | 0 | |
29/03/2017 |
7.86
|
2,600 | 8.72 | 8.72 | 7.86 | 0 | 0 | 0 | |
28/03/2017 |
8.72
|
100 | 8.51 | 8.72 | 8.72 | 0 | 0 | 0 | |
27/03/2017 |
8.51
|
110 | 8.36 | 8.51 | 8.51 | 0 | 0 | 0 | |
24/03/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
23/03/2017 |
8.36
|
100 | 7.29 | 8.36 | 8.36 | 0 | 0 | 0 | |
22/03/2017 |
7.29
|
4,900 | 7.79 | 8.08 | 7.29 | 0 | 0 | 0 | |
21/03/2017: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
21/03/2017 |
7.79
|
2,400 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
20/03/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
17/03/2017 |
7.79
|
1,100 | 7.52 | 7.79 | 7.79 | 0 | 0 | 0 | |
16/03/2017 |
7.52
|
600 | 7.72 | 7.72 | 7.52 | 0 | 0 | 0 | |
15/03/2017 |
7.72
|
1,600 | 7.45 | 8.07 | 7.72 | 0 | 0 | 0 | |
14/03/2017 |
7.45
|
3,200 | 7.86 | 7.86 | 6.90 | 0 | 0 | 0 | |
13/03/2017 |
7.86
|
0 | 7.72 | 7.86 | 7.86 | 0 | 0 | 0 | |
10/03/2017 |
7.72
|
1,200 | 8.41 | 8.62 | 7.72 | 0 | 0 | 0 | |
09/03/2017 |
8.41
|
700 | 7.59 | 8.41 | 7.72 | 0 | 0 | 0 | |
08/03/2017 |
7.59
|
3,600 | 8.27 | 8.96 | 7.59 | 0 | 0 | 0 | |
07/03/2017 |
8.27
|
500 | 8.00 | 8.27 | 8.27 | 0 | 0 | 0 | |
06/03/2017 |
8.00
|
10,000 | 6.96 | 8.00 | 7.59 | 0 | 0 | 0 | |
03/03/2017 |
6.96
|
100 | 8.00 | 8.00 | 6.96 | 0 | 0 | 0 | |
02/03/2017 |
8.00
|
4,400 | 8.48 | 8.48 | 7.65 | 0 | 0 | 0 | |
01/03/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
28/02/2017 |
8.48
|
100 | 7.93 | 8.48 | 8.48 | 0 | 0 | 0 | |
27/02/2017 |
7.93
|
5,400 | 8.27 | 8.27 | 7.93 | 0 | 0 | 0 | |
24/02/2017 |
8.27
|
1,300 | 8.21 | 8.27 | 7.93 | 0 | 0 | 0 | |
23/02/2017 |
8.21
|
3,010 | 8.27 | 8.27 | 7.93 | 0 | 0 | 0 | |
22/02/2017 |
8.27
|
600 | 7.59 | 8.27 | 7.93 | 0 | 0 | 0 | |
21/02/2017 |
7.59
|
9,400 | 8.48 | 8.48 | 7.31 | 0 | 0 | 0 | |
20/02/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
17/02/2017 |
8.48
|
910 | 8.21 | 8.48 | 8.41 | 0 | 0 | 0 | |
16/02/2017 |
8.21
|
3,300 | 8.62 | 8.62 | 8.21 | 0 | 0 | 0 |