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) |
-1.04 | -5.37% | 69,500 | -300 | -0.0 |
18
19.54
18.40
|
2 tháng
(2024-07-22) |
-0.11 | -0.62% | 100,200 | -300 | -0.0 |
17.86
19.54
18.40
|
3 tháng
(2024-06-21) |
0.07 | 0.39% | 161,300 | -1,200 | -0.0 |
17.86
19.72
18.40
|
6 tháng
(2024-03-25) |
0.63 | 3.55% | 354,200 | -3,800 | -0.1 |
17.30
19.72
18.40
|
12 tháng
(2023-09-25) |
-1.32 | -6.71% | 675,800 | -61,900 | -1.2 |
17.30
19.72
18.40
|
24 tháng
(2022-09-30) |
-2.03 | -9.92% | 1,779,071 | -72,100 | -1.4 |
15.09
24.10
18.40
|
36 tháng
(2021-10-05) |
2.68 | 17.06% | 5,178,580 | -36,888 | -0.5 |
14.87
25.99
18.40
|
60 tháng
(2019-10-16) |
11.63 | 171.66% | 7,223,366 | -340,188 | -3.8 |
3.45
25.99
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2017 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
07/07/2017 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
06/07/2017 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
05/07/2017 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
04/07/2017 |
6.77
|
600 | 6.72 | 7.36 | 6.77 | 0 | 0 | 0 | |
03/07/2017 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
30/06/2017 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
29/06/2017 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
28/06/2017 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
27/06/2017 |
6.72
|
200 | 6.67 | 7.31 | 6.72 | 0 | 0 | 0 | |
26/06/2017 |
6.67
|
1,700 | 6.62 | 7.26 | 6.67 | 0 | 0 | 0 | |
23/06/2017 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
22/06/2017 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
21/06/2017 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
20/06/2017 |
6.62
|
3,100 | 6.58 | 7.21 | 6.62 | 0 | 0 | 0 | |
19/06/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
16/06/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
15/06/2017 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
14/06/2017 |
6.58
|
100 | 7.21 | 7.21 | 6.58 | 0 | 100 | -0.0 | |
13/06/2017 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
12/06/2017 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
09/06/2017 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
08/06/2017 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
07/06/2017 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
06/06/2017 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
05/06/2017 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
02/06/2017 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
01/06/2017 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
31/05/2017 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
30/05/2017 |
7.21
|
3,300 | 7.21 | 7.21 | 7.21 | 2,300 | 0 | 0.0 | |
29/05/2017 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
26/05/2017 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
25/05/2017 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
24/05/2017 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
23/05/2017 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
22/05/2017 |
7.21
|
1,200 | 7.16 | 7.26 | 7.21 | 0 | 0 | 0 | |
19/05/2017 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
18/05/2017 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
17/05/2017 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
16/05/2017 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
15/05/2017 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
12/05/2017 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
11/05/2017 |
7.16
|
100 | 7.90 | 7.90 | 7.16 | 0 | 100 | -0.0 | |
10/05/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
09/05/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
08/05/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
05/05/2017 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
04/05/2017 |
7.90
|
10,000 | 7.90 | 7.90 | 7.90 | 10,000 | 0 | 0.2 | |
03/05/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
28/04/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
27/04/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
26/04/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
25/04/2017 |
7.90
|
200 | 7.95 | 7.95 | 7.90 | 200 | 0 | 0.0 | |
24/04/2017 |
7.95
|
3,600 | 7.95 | 7.95 | 7.95 | 3,600 | 0 | 0.1 | |
21/04/2017 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
20/04/2017 |
7.95
|
2,900 | 8.00 | 8.00 | 7.95 | 1,800 | 0 | 0.0 | |
19/04/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
18/04/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
17/04/2017 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
14/04/2017 |
8.00
|
100 | 7.36 | 8.00 | 8.00 | 0 | 0 | 0 | |
13/04/2017: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
13/04/2017 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
12/04/2017 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
11/04/2017 |
7.36
|
100 | 7.85 | 7.85 | 7.36 | 0 | 100 | -0.0 | |
10/04/2017 |
7.85
|
400 | 7.32 | 7.85 | 7.85 | 0 | 0 | 0 | |
07/04/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
05/04/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
04/04/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
03/04/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
31/03/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
30/03/2017 |
7.32
|
100 | 7.85 | 7.85 | 7.32 | 0 | 100 | -0.0 | |
29/03/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
28/03/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
27/03/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
24/03/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
23/03/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
22/03/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
21/03/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
20/03/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
17/03/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
16/03/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
15/03/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
14/03/2017 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 100 | -0.0 | |
13/03/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
10/03/2017 |
7.85
|
200 | 7.72 | 7.85 | 7.85 | 0 | 0 | 0 | |
09/03/2017 |
7.72
|
500 | 7.81 | 7.81 | 7.72 | 500 | 0 | 0.0 | |
08/03/2017 |
7.81
|
500 | 7.76 | 7.81 | 7.81 | 500 | 0 | 0.0 | |
07/03/2017 |
7.76
|
1,000 | 7.81 | 7.81 | 7.76 | 1,000 | 0 | 0.0 | |
06/03/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
03/03/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
02/03/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
01/03/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
28/02/2017 |
7.81
|
200 | 7.85 | 7.85 | 7.81 | 200 | 0 | 0.0 | |
27/02/2017 |
7.85
|
400 | 7.90 | 7.90 | 7.85 | 400 | 0 | 0.0 | |
24/02/2017 |
7.90
|
100 | 7.23 | 7.90 | 7.90 | 100 | 0 | 0.0 | |
23/02/2017 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
22/02/2017 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
21/02/2017 |
7.23
|
100 | 7.90 | 7.90 | 7.23 | 0 | 0 | 0 | |
20/02/2017 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 200 | 0 | 0.0 | |
17/02/2017 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 100 | 0 | 0.0 | |
16/02/2017 |
7.90
|
200 | 7.90 | 7.90 | 7.32 | 100 | 0 | 0.0 |