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% | 0 | 0 | 0 |
30
30
30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
12 tháng
(2023-09-26) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
24 tháng
(2022-10-03) |
-5.82 | -16.26% | 1,222 | 200 | 0.0 |
30
35.90
30
|
36 tháng
(2021-10-06) |
13.49 | 81.68% | 107,880 | 8,600 | 0.3 |
12.79
48.98
30
|
60 tháng
(2019-10-17) |
20.89 | 229.43% | 744,864 | -195,700 | -2.7 |
8.02
48.98
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
10/07/2017 |
7.76
|
100 | 7.26 | 7.76 | 7.76 | 0 | 0 | 0 | |
07/07/2017 |
7.26
|
100 | 7.51 | 7.51 | 7.26 | 0 | 0 | 0 | |
06/07/2017 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
05/07/2017 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
04/07/2017 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
03/07/2017 |
7.51
|
8,500 | 7.63 | 7.63 | 7.51 | 100 | 0 | 0.0 | |
30/06/2017 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
29/06/2017 |
7.63
|
31 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
28/06/2017 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
27/06/2017 |
7.63
|
6,400 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
26/06/2017 |
7.63
|
10,000 | 7.69 | 7.82 | 7.63 | 0 | 0 | 0 | |
23/06/2017 |
7.69
|
1,100 | 7.82 | 7.82 | 7.69 | 0 | 0 | 0 | |
22/06/2017 |
7.82
|
2,000 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
21/06/2017 |
7.82
|
100 | 8.57 | 8.57 | 7.82 | 0 | 100 | -0.0 | |
20/06/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
19/06/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
16/06/2017 |
8.57
|
300 | 7.82 | 8.57 | 8.57 | 0 | 0 | 0 | |
15/06/2017 |
7.82
|
300 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
14/06/2017 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
13/06/2017 |
7.82
|
300 | 7.88 | 7.88 | 7.82 | 0 | 0 | 0 | |
12/06/2017 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
09/06/2017 |
7.88
|
100 | 7.82 | 7.88 | 7.88 | 0 | 0 | 0 | |
08/06/2017 |
7.82
|
1,200 | 7.19 | 7.82 | 7.82 | 0 | 0 | 0 | |
07/06/2017 |
7.19
|
100 | 7.95 | 7.95 | 7.19 | 0 | 100 | -0.0 | |
06/06/2017 |
7.95
|
200 | 7.88 | 7.95 | 7.26 | 0 | 100 | -0.0 | |
05/06/2017 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
02/06/2017 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
01/06/2017 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
31/05/2017 |
7.88
|
100 | 8.01 | 8.01 | 7.88 | 0 | 0 | 0 | |
30/05/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
29/05/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
26/05/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
25/05/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
24/05/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
23/05/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
22/05/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
19/05/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
18/05/2017 |
8.01
|
2,000 | 7.32 | 8.01 | 7.76 | 0 | 0 | 0 | |
17/05/2017 |
7.32
|
100 | 8.13 | 8.13 | 7.32 | 0 | 100 | -0.0 | |
16/05/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
15/05/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
12/05/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
11/05/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
10/05/2017 |
8.13
|
3,100 | 8.07 | 8.13 | 8.07 | 0 | 0 | 0 | |
09/05/2017 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
08/05/2017 |
8.07
|
6,200 | 7.95 | 8.07 | 7.95 | 0 | 0 | 0 | |
05/05/2017 |
7.95
|
2,700 | 7.51 | 7.95 | 7.76 | 0 | 0 | 0 | |
04/05/2017 |
7.51
|
500 | 7.76 | 7.76 | 7.51 | 0 | 0 | 0 | |
03/05/2017 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
28/04/2017 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
27/04/2017 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
26/04/2017 |
7.76
|
100 | 7.63 | 7.76 | 7.76 | 0 | 0 | 0 | |
25/04/2017 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
24/04/2017 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
21/04/2017 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
20/04/2017 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
19/04/2017 |
7.63
|
100 | 7.44 | 7.63 | 7.63 | 0 | 0 | 0 | |
18/04/2017 |
7.44
|
1,000 | 7.51 | 7.51 | 7.38 | 0 | 0 | 0 | |
17/04/2017 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
14/04/2017 |
7.51
|
100 | 7.76 | 7.76 | 7.51 | 0 | 0 | 0 | |
13/04/2017 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
12/04/2017 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
11/04/2017 |
7.76
|
300 | 7.76 | 8.01 | 7.76 | 0 | 0 | 0 | |
10/04/2017 |
7.76
|
300 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
07/04/2017 |
7.76
|
200 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
05/04/2017 |
7.76
|
800 | 7.76 | 7.82 | 7.76 | 0 | 0 | 0 | |
04/04/2017 |
7.76
|
29,600 | 7.63 | 7.82 | 7.76 | 0 | 0 | 0 | |
03/04/2017 |
7.63
|
500 | 7.69 | 7.69 | 7.63 | 0 | 0 | 0 | |
31/03/2017 |
7.69
|
500 | 7.76 | 7.82 | 7.69 | 0 | 0 | 0 | |
30/03/2017 |
7.76
|
900 | 7.63 | 7.76 | 7.69 | 0 | 0 | 0 | |
29/03/2017 |
7.63
|
600 | 7.76 | 7.76 | 7.57 | 0 | 0 | 0 | |
28/03/2017 |
7.76
|
100 | 7.82 | 7.82 | 7.76 | 0 | 0 | 0 | |
27/03/2017 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
24/03/2017 |
7.82
|
800 | 7.82 | 7.82 | 7.76 | 0 | 0 | 0 | |
23/03/2017 |
7.82
|
2,000 | 8.13 | 8.13 | 7.82 | 0 | 0 | 0 | |
22/03/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
21/03/2017 |
8.13
|
200 | 7.82 | 8.13 | 8.13 | 0 | 0 | 0 | |
20/03/2017 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
17/03/2017 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
16/03/2017 |
7.82
|
2,000 | 7.88 | 7.88 | 7.82 | 1,500 | 0 | 0.0 | |
15/03/2017 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
14/03/2017 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
13/03/2017 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
10/03/2017 |
7.88
|
100 | 8.57 | 8.57 | 7.88 | 0 | 0 | 0 | |
09/03/2017: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
09/03/2017 |
8.57
|
70 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
08/03/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
07/03/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
06/03/2017 |
8.57
|
500 | 8.51 | 8.57 | 8.17 | 0 | 0 | 0 | |
03/03/2017 |
8.51
|
300 | 8.51 | 8.74 | 8.51 | 0 | 0 | 0 | |
02/03/2017 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
01/03/2017 |
8.51
|
100 | 7.83 | 8.51 | 8.51 | 0 | 0 | 0 | |
28/02/2017 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
27/02/2017 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
24/02/2017 |
7.83
|
610 | 8.00 | 8.00 | 7.83 | 0 | 600 | -0.0 | |
23/02/2017 |
8.00
|
100 | 7.71 | 8.00 | 8.00 | 0 | 0 | 0 | |
22/02/2017 |
7.71
|
500 | 7.37 | 7.71 | 7.71 | 0 | 0 | 0 | |
21/02/2017 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
20/02/2017 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
17/02/2017 |
7.37
|
1,100 | 7.89 | 7.89 | 7.37 | 0 | 0 | 0 |