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) |
-2 | -18.18% | 136,400 | 0 | 0 |
9
11
9
|
2 tháng
(2024-07-22) |
-2 | -18.18% | 137,300 | 0 | 0 |
9
11
9
|
3 tháng
(2024-06-24) |
-0.70 | -7.22% | 148,300 | 0 | 0 |
8.40
11
9
|
6 tháng
(2024-03-27) |
-1 | -10% | 175,600 | 0 | 0 |
8.40
11.50
9
|
12 tháng
(2023-09-26) |
-1.51 | -14.38% | 365,300 | 0 | 0 |
8.40
13.70
9
|
24 tháng
(2022-10-03) |
-2.01 | -18.27% | 523,310 | 0 | 0 |
6.98
13.70
9
|
36 tháng
(2021-10-06) |
-0.82 | -8.36% | 857,292 | 0 | 0 |
6.98
13.70
9
|
60 tháng
(2019-10-17) |
1.46 | 19.31% | 2,107,870 | 0 | 0 |
3.29
14.99
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/03/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
03/03/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
02/03/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
01/03/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
28/02/2017 |
7.24
|
100 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
27/02/2017 |
7.24
|
100 | 6.71 | 7.24 | 7.24 | 0 | 0 | 0 | |
24/02/2017 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
23/02/2017 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
22/02/2017 |
6.71
|
0 | 6.19 | 6.71 | 6.71 | 0 | 0 | 0 | |
21/02/2017 |
6.19
|
300 | 7.18 | 7.90 | 6.12 | 0 | 0 | 0 | |
20/02/2017 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
17/02/2017 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
16/02/2017 |
7.18
|
400 | 6.25 | 7.18 | 7.18 | 0 | 0 | 0 | |
15/02/2017 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
14/02/2017 |
6.25
|
100 | 5.46 | 6.25 | 6.25 | 0 | 0 | 0 | |
13/02/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
10/02/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
09/02/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
08/02/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
07/02/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
06/02/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
03/02/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
02/02/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
25/01/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
24/01/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
23/01/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
20/01/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
19/01/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
18/01/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
17/01/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
16/01/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
13/01/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
12/01/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
11/01/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
10/01/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
09/01/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
06/01/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
05/01/2017 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
04/01/2017: Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30) | |||||||||
04/01/2017 |
5.46
|
0 | 5.72 | 5.46 | 5.46 | 0 | 0 | 0 | |
03/01/2017 |
5.46
|
100 | 7.11 | 7.11 | 5.46 | 0 | 0 | 0 | |
30/12/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
29/12/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
28/12/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
27/12/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
26/12/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
23/12/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
22/12/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
21/12/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
20/12/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
19/12/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
16/12/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
15/12/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
14/12/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
13/12/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
12/12/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
09/12/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
08/12/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/12/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
07/12/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
06/12/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
05/12/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
02/12/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
01/12/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
30/11/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
29/11/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
28/11/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
25/11/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
24/11/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
23/11/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
22/11/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
21/11/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
18/11/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
17/11/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
16/11/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
15/11/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
14/11/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
11/11/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
10/11/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
09/11/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
08/11/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
07/11/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
04/11/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
03/11/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
02/11/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
01/11/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
31/10/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
28/10/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
27/10/2016 |
7.11
|
100 | 6.21 | 7.11 | 7.11 | 0 | 0 | 0 | |
26/10/2016 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
25/10/2016 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
24/10/2016 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
21/10/2016 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
20/10/2016 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
19/10/2016 |
6.21
|
900 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
18/10/2016 |
6.21
|
1,100 | 5.42 | 6.21 | 6.21 | 0 | 0 | 0 | |
17/10/2016 |
5.42
|
100 | 5.30 | 5.42 | 5.42 | 0 | 0 | 0 | |
14/10/2016 |
5.30
|
100 | 4.64 | 5.30 | 5.30 | 0 | 0 | 0 | |
13/10/2016 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
12/10/2016 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
11/10/2016 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
10/10/2016 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |