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) |
-0.04 | -0.33% | 17,900 | 1,700 | 0.0 |
12.40
14.20
12.60
|
2 tháng
(2024-07-22) |
-0.41 | -3.18% | 23,100 | 1,700 | 0.0 |
11.71
14.20
12.60
|
3 tháng
(2024-06-21) |
-0.69 | -5.21% | 59,100 | 2,300 | 0.0 |
11.71
14.20
12.60
|
6 tháng
(2024-03-25) |
0.52 | 4.27% | 79,700 | 2,300 | 0.0 |
11.71
14.20
12.60
|
12 tháng
(2023-09-25) |
1.63 | 14.87% | 163,900 | 3,200 | 0.0 |
10.50
14.20
12.60
|
24 tháng
(2022-09-30) |
-3.14 | -19.93% | 414,540 | 8,400 | 0.1 |
6.24
15.74
12.60
|
36 tháng
(2021-10-05) |
0.94 | 8.07% | 989,432 | 6,700 | -0.0 |
6.24
32.73
12.60
|
60 tháng
(2019-10-16) |
4.40 | 53.69% | 1,088,397 | 7,000 | -0.0 |
4.99
32.73
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2017 |
8.93
|
2,000 | 8.87 | 8.93 | 8.93 | 1,600 | 0 | 0.0 | |
07/07/2017 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
06/07/2017 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
05/07/2017 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
04/07/2017 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
03/07/2017 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
30/06/2017 |
8.87
|
2,000 | 8.93 | 8.93 | 8.87 | 2,000 | 0 | 0.0 | |
29/06/2017 |
8.93
|
8,000 | 8.93 | 8.93 | 8.93 | 8,000 | 0 | 0.1 | |
28/06/2017 |
8.93
|
4,400 | 8.93 | 8.93 | 8.93 | 3,500 | 0 | 0.1 | |
27/06/2017 |
8.93
|
1,000 | 8.93 | 8.93 | 8.44 | 1,000 | 100 | 0.0 | |
26/06/2017 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
23/06/2017 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
22/06/2017 |
8.93
|
3,900 | 8.93 | 8.93 | 8.93 | 3,900 | 0 | 0.1 | |
21/06/2017 |
8.93
|
500 | 8.93 | 8.93 | 8.93 | 500 | 0 | 0.0 | |
20/06/2017 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
19/06/2017 |
8.93
|
2,000 | 8.93 | 8.93 | 8.93 | 2,000 | 0 | 0.0 | |
16/06/2017 |
8.93
|
5,600 | 8.93 | 8.93 | 8.93 | 5,600 | 0 | 0.1 | |
15/06/2017 |
8.93
|
5,400 | 8.93 | 8.93 | 8.93 | 5,400 | 0 | 0.1 | |
14/06/2017 |
8.93
|
3,600 | 8.93 | 8.93 | 8.93 | 3,600 | 0 | 0.1 | |
13/06/2017 |
8.93
|
8,000 | 8.82 | 8.93 | 8.93 | 8,000 | 0 | 0.1 | |
12/06/2017 |
8.82
|
9,000 | 8.93 | 8.93 | 8.82 | 9,000 | 0 | 0.1 | |
09/06/2017 |
8.93
|
7,000 | 8.98 | 8.98 | 8.93 | 7,000 | 0 | 0.1 | |
08/06/2017 |
8.98
|
200 | 8.93 | 8.98 | 8.98 | 200 | 0 | 0.0 | |
07/06/2017: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
07/06/2017 |
8.93
|
1,000 | 8.82 | 8.93 | 8.93 | 1,000 | 0 | 0.0 | |
06/06/2017 |
8.82
|
3,900 | 8.82 | 8.87 | 8.82 | 3,800 | 0 | 0.1 | |
05/06/2017 |
8.82
|
6,700 | 8.82 | 8.87 | 8.82 | 6,000 | 1,000 | 0.1 | |
02/06/2017 |
8.82
|
900 | 8.82 | 8.92 | 8.82 | 0 | 0 | 0 | |
01/06/2017 |
8.82
|
500 | 8.72 | 8.82 | 8.82 | 0 | 0 | 0 | |
31/05/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
30/05/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
29/05/2017 |
8.72
|
3,200 | 8.33 | 8.72 | 8.53 | 0 | 0 | 0 | |
26/05/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
25/05/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
24/05/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
23/05/2017 |
8.33
|
1,100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
22/05/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
19/05/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
18/05/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
17/05/2017 |
8.33
|
2,100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
16/05/2017 |
8.33
|
2,100 | 7.89 | 8.33 | 8.28 | 0 | 0 | 0 | |
15/05/2017 |
7.89
|
2,100 | 8.18 | 8.28 | 7.89 | 0 | 0 | 0 | |
12/05/2017 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
11/05/2017 |
8.18
|
900 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
10/05/2017 |
8.18
|
700 | 8.33 | 8.33 | 7.74 | 0 | 0 | 0 | |
09/05/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
08/05/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
05/05/2017 |
8.33
|
300 | 8.33 | 8.33 | 8.33 | 300 | 0 | 0.0 | |
04/05/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
03/05/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
28/04/2017 |
8.33
|
100 | 7.79 | 8.33 | 8.33 | 0 | 0 | 0 | |
27/04/2017 |
7.79
|
1,200 | 8.04 | 8.04 | 7.79 | 0 | 0 | 0 | |
26/04/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
25/04/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
24/04/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
21/04/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
20/04/2017 |
8.04
|
1,800 | 8.48 | 8.48 | 7.74 | 0 | 0 | 0 | |
19/04/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
18/04/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
17/04/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
14/04/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
13/04/2017 |
8.48
|
100 | 8.08 | 8.48 | 8.48 | 0 | 0 | 0 | |
12/04/2017 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
11/04/2017 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
10/04/2017 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
07/04/2017 |
8.08
|
300 | 8.13 | 8.13 | 8.08 | 0 | 0 | 0 | |
05/04/2017 |
8.13
|
1,200 | 8.08 | 8.13 | 8.13 | 0 | 0 | 0 | |
04/04/2017 |
8.08
|
1,200 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
03/04/2017 |
8.08
|
1,000 | 8.33 | 8.33 | 8.08 | 0 | 0 | 0 | |
31/03/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
30/03/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
29/03/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
28/03/2017 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
27/03/2017 |
8.33
|
100 | 7.99 | 8.33 | 8.33 | 0 | 0 | 0 | |
24/03/2017 |
7.99
|
400 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
23/03/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
22/03/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
21/03/2017 |
7.99
|
1,400 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
20/03/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
17/03/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
16/03/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
15/03/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
14/03/2017 |
7.99
|
2,200 | 8.23 | 8.23 | 7.99 | 0 | 0 | 0 | |
13/03/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
10/03/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
09/03/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
08/03/2017 |
8.23
|
1,200 | 8.04 | 8.23 | 7.40 | 0 | 100 | -0.0 | |
07/03/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
06/03/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
03/03/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
02/03/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
01/03/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
28/02/2017 |
8.04
|
1,600 | 8.43 | 8.43 | 7.74 | 0 | 0 | 0 | |
27/02/2017 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
24/02/2017 |
8.43
|
1,100 | 8.67 | 8.67 | 7.84 | 0 | 0 | 0 | |
23/02/2017 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
22/02/2017 |
8.67
|
100 | 7.89 | 8.67 | 8.67 | 0 | 0 | 0 | |
21/02/2017 |
7.89
|
2,400 | 7.84 | 8.62 | 7.74 | 0 | 0 | 0 | |
20/02/2017 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
17/02/2017 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
16/02/2017 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |