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) |
0 | 0% | 600 | 0 | 0 |
19
19
19
|
2 tháng
(2024-07-22) |
0 | 0% | 600 | 0 | 0 |
19
19
19
|
3 tháng
(2024-06-24) |
2 | 11.76% | 3,100 | 0 | 0 |
17
19
19
|
6 tháng
(2024-03-25) |
4 | 26.67% | 57,211 | 0 | 0 |
13.70
19
19
|
12 tháng
(2023-09-26) |
2.78 | 17.10% | 81,952 | -6,933 | -0.1 |
12.56
19
19
|
24 tháng
(2022-10-03) |
6.74 | 55% | 154,567 | -20,533 | -0.3 |
10.65
19.43
19
|
36 tháng
(2021-10-06) |
6.76 | 55.18% | 219,954 | -20,537 | -0.3 |
10.65
19.43
19
|
60 tháng
(2019-10-17) |
10.55 | 124.79% | 396,784 | -16,733 | -0.3 |
6.31
19.43
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
10/07/2017 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
07/07/2017 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
06/07/2017 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
05/07/2017 |
7.72
|
600 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
04/07/2017 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
03/07/2017 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
30/06/2017 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
29/06/2017 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
28/06/2017 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
27/06/2017 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
26/06/2017 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
23/06/2017 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
22/06/2017 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
21/06/2017 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
20/06/2017 |
9.28
|
300 | 6.92 | 9.28 | 6.92 | 0 | 0 | 0 | |
19/06/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
16/06/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
15/06/2017 |
8.13
|
0 | 9.28 | 8.13 | 8.13 | 0 | 0 | 0 | |
14/06/2017 |
9.28
|
200 | 6.92 | 9.28 | 6.92 | 0 | 0 | 0 | |
13/06/2017 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
12/06/2017 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
09/06/2017 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
08/06/2017 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
07/06/2017 |
8.07
|
300 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
06/06/2017 |
9.23
|
200 | 6.87 | 9.23 | 6.87 | 0 | 0 | 0 | |
05/06/2017 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
02/06/2017 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
01/06/2017 |
8.07
|
400 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
31/05/2017 |
9.48
|
100 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
30/05/2017 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
29/05/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
26/05/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
25/05/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
24/05/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
23/05/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
22/05/2017 |
8.33
|
200 | 6.22 | 8.33 | 6.22 | 0 | 0 | 0 | |
19/05/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
18/05/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
17/05/2017 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
16/05/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
15/05/2017 |
7.07
|
600 | 8.13 | 8.13 | 7.07 | 0 | 500 | -0.0 | |
12/05/2017 |
7.07
|
20 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
11/05/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
10/05/2017 |
7.07
|
2 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
09/05/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
08/05/2017 |
7.07
|
200 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
05/05/2017 |
8.28
|
200 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
04/05/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
03/05/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
28/04/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
27/04/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
26/04/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
25/04/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
24/04/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
21/04/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
20/04/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
19/04/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
18/04/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
17/04/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
14/04/2017 |
8.28
|
700 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
13/04/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
12/04/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
11/04/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
10/04/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
07/04/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
05/04/2017 |
9.33
|
1,800 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
04/04/2017 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
03/04/2017 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
31/03/2017 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
30/03/2017 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
29/03/2017 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
28/03/2017 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
27/03/2017 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
24/03/2017 |
9.23
|
200 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
23/03/2017 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
22/03/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
21/03/2017 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 100 | -0.0 | |
20/03/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
17/03/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
16/03/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
15/03/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
14/03/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
13/03/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
10/03/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
09/03/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
09/03/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
08/03/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
07/03/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
06/03/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
03/03/2017 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
02/03/2017 |
8.02
|
700 | 8.02 | 8.02 | 7.80 | 100 | 0 | 0.0 | |
01/03/2017 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
28/02/2017 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
27/02/2017 |
7.35
|
302 | 7.80 | 7.80 | 7.35 | 0 | 0 | 0 | |
24/02/2017 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
23/02/2017 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
22/02/2017 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
21/02/2017 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
20/02/2017 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
17/02/2017 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |