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) |
-0.20 | -2.78% | 3,624,200 | 0 | 0 |
7
7.40
7
|
2 tháng
(2024-07-22) |
-0.10 | -1.41% | 9,247,200 | 0 | 0 |
6.60
7.40
7
|
3 tháng
(2024-06-20) |
-1.10 | -13.58% | 29,886,900 | 0 | 0 |
6.60
8.90
7
|
6 tháng
(2024-03-22) |
-0.90 | -11.39% | 43,951,934 | 0 | 0 |
6.60
8.90
7
|
12 tháng
(2023-09-25) |
-1.10 | -13.58% | 82,963,196 | 0 | 0 |
6.40
8.90
7
|
24 tháng
(2022-09-29) |
-0.75 | -9.66% | 236,024,913 | 0 | 0 |
3.24
10.59
7
|
36 tháng
(2021-10-04) |
-4.67 | -40.02% | 551,757,429 | 0 | 0 |
3.24
25.99
7
|
60 tháng
(2019-10-15) |
2.67 | 61.65% | 949,731,000 | 0 | 0 |
2.44
25.99
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
7.81
|
2,300 | 6.82 | 7.81 | 7.03 | 0 | 0 | 0 | |
06/07/2017 |
6.82
|
0 | 7.31 | 6.82 | 6.82 | 0 | 0 | 0 | |
05/07/2017 |
7.31
|
4,900 | 6.75 | 7.31 | 6.68 | 0 | 0 | 0 | |
04/07/2017 |
6.75
|
1,000 | 7.31 | 7.31 | 6.75 | 0 | 0 | 0 | |
03/07/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
30/06/2017 |
7.31
|
200 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
29/06/2017 |
7.31
|
1,000 | 7.39 | 7.39 | 7.31 | 0 | 0 | 0 | |
28/06/2017 |
7.39
|
1,100 | 7.17 | 7.39 | 7.03 | 0 | 0 | 0 | |
27/06/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
26/06/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
23/06/2017 |
7.17
|
0 | 7.39 | 7.17 | 7.17 | 0 | 0 | 0 | |
22/06/2017 |
7.39
|
1,400 | 7.39 | 7.39 | 7.03 | 0 | 0 | 0 | |
21/06/2017 |
7.39
|
500 | 7.74 | 7.74 | 7.39 | 0 | 0 | 0 | |
20/06/2017 |
7.74
|
1,500 | 7.53 | 7.74 | 7.74 | 0 | 0 | 0 | |
19/06/2017 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
16/06/2017 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
15/06/2017 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
14/06/2017: Quyền mua cổ phiếu: 1/1.3256 Giá: 10 (Volume + 132.56%, Ratio=1.33) | |||||||||
14/06/2017 |
7.53
|
0 | 7.55 | 7.53 | 7.53 | 0 | 0 | 0 | |
13/06/2017 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
12/06/2017 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
09/06/2017 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
08/06/2017 |
7.55
|
100 | 6.58 | 7.55 | 7.55 | 0 | 0 | 0 | |
07/06/2017 |
6.58
|
0 | 6.52 | 6.58 | 6.58 | 0 | 0 | 0 | |
06/06/2017 |
6.52
|
900 | 6.52 | 6.64 | 6.52 | 0 | 0 | 0 | |
05/06/2017 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
02/06/2017 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
01/06/2017 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
31/05/2017 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
30/05/2017 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
29/05/2017: Cổ tức tiền mặt tỉ lệ: 5.03% | |||||||||
29/05/2017 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
26/05/2017 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
25/05/2017 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
24/05/2017 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
23/05/2017 |
6.51
|
2,400 | 7.56 | 7.56 | 6.51 | 0 | 0 | 0 | |
22/05/2017 |
7.56
|
0 | 7.80 | 7.56 | 7.56 | 0 | 0 | 0 | |
19/05/2017 |
7.80
|
4,500 | 7.56 | 7.80 | 7.37 | 0 | 0 | 0 | |
18/05/2017 |
7.56
|
0 | 7.37 | 7.56 | 7.56 | 0 | 0 | 0 | |
17/05/2017 |
7.37
|
3,500 | 6.94 | 7.68 | 7.37 | 0 | 0 | 0 | |
16/05/2017 |
6.94
|
1,400 | 7.37 | 7.37 | 6.94 | 0 | 0 | 0 | |
15/05/2017 |
7.37
|
2,100 | 7.37 | 7.37 | 6.27 | 0 | 0 | 0 | |
12/05/2017 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
11/05/2017 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
10/05/2017 |
7.37
|
1,700 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
09/05/2017 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
08/05/2017 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
05/05/2017 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
04/05/2017 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
03/05/2017 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
28/04/2017 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
27/04/2017 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
26/04/2017 |
7.37
|
900 | 7.68 | 7.68 | 7.37 | 0 | 0 | 0 | |
25/04/2017 |
7.68
|
100 | 7.99 | 7.99 | 7.68 | 0 | 0 | 0 | |
24/04/2017 |
7.99
|
3,500 | 8.54 | 8.54 | 7.99 | 0 | 0 | 0 | |
21/04/2017 |
8.54
|
0 | 8.48 | 8.54 | 8.54 | 0 | 0 | 0 | |
20/04/2017 |
8.48
|
500 | 8.05 | 8.60 | 8.48 | 0 | 0 | 0 | |
19/04/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
18/04/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
17/04/2017 |
8.05
|
1,900 | 9.46 | 9.46 | 8.05 | 0 | 0 | 0 | |
14/04/2017 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
13/04/2017 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
12/04/2017 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
11/04/2017 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
10/04/2017 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
07/04/2017 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
05/04/2017 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
04/04/2017 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
03/04/2017 |
9.46
|
0 | 7.62 | 9.46 | 9.46 | 0 | 0 | 0 | |
31/03/2017 |
7.62
|
12,400 | 8.91 | 10.14 | 7.62 | 0 | 0 | 0 | |
30/03/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
29/03/2017 |
8.91
|
100 | 7.99 | 8.91 | 8.91 | 0 | 0 | 0 | |
28/03/2017 |
7.99
|
1,400 | 7.99 | 8.60 | 7.99 | 0 | 0 | 0 | |
27/03/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
24/03/2017 |
7.99
|
0 | 8.17 | 7.99 | 7.99 | 0 | 0 | 0 | |
23/03/2017 |
8.17
|
1,500 | 8.30 | 8.30 | 7.68 | 0 | 0 | 0 | |
22/03/2017 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
21/03/2017 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
20/03/2017 |
8.30
|
600 | 8.48 | 8.48 | 8.30 | 0 | 0 | 0 | |
17/03/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
16/03/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
15/03/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
14/03/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
13/03/2017 |
8.48
|
100 | 9.95 | 9.95 | 8.48 | 0 | 0 | 0 | |
10/03/2017 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
09/03/2017 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
08/03/2017 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
07/03/2017 |
9.95
|
100 | 8.66 | 9.95 | 9.95 | 0 | 0 | 0 | |
06/03/2017 |
8.66
|
100 | 7.68 | 8.66 | 8.66 | 0 | 0 | 0 | |
03/03/2017 |
7.68
|
500 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
02/03/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
01/03/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
28/02/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
27/02/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
24/02/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
23/02/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
22/02/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
21/02/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
20/02/2017 |
7.68
|
1,000 | 8.11 | 8.11 | 7.68 | 0 | 0 | 0 | |
17/02/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
16/02/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
15/02/2017 |
8.11
|
700 | 8.60 | 8.60 | 8.11 | 0 | 0 | 0 |