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) |
0.08 | 1.06% | 406,500 | -2,500 | -0.0 |
7.80
8.10
7.90
|
2 tháng
(2024-07-22) |
-0.11 | -1.32% | 951,900 | -3,300 | -0.0 |
7.35
8.10
7.90
|
3 tháng
(2024-06-24) |
-0.58 | -6.80% | 2,843,400 | -6,300 | -0.1 |
7.35
9.80
7.90
|
6 tháng
(2024-03-25) |
0.46 | 6.17% | 4,934,200 | -1,020 | -0.0 |
7.16
9.80
7.90
|
12 tháng
(2023-09-26) |
-2.65 | -25.11% | 9,070,300 | -16,320 | -0.1 |
7.16
11.30
7.90
|
24 tháng
(2022-10-03) |
-1.47 | -15.68% | 16,826,307 | -5,962 | -0.1 |
4.77
11.30
7.90
|
36 tháng
(2021-10-06) |
-2.40 | -23.33% | 45,428,993 | 272,038 | 5.7 |
4.77
22.93
7.90
|
60 tháng
(2019-10-17) |
3.98 | 101.55% | 46,199,169 | 188,938 | 4.9 |
3.92
22.93
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
6.01
|
100 | 5.50 | 6.01 | 6.01 | 0 | 0 | 0 | |
10/07/2017 |
5.50
|
100 | 5.05 | 5.50 | 5.50 | 0 | 0 | 0 | |
07/07/2017 |
5.05
|
100 | 5.56 | 5.56 | 5.05 | 0 | 100 | -0.0 | |
06/07/2017 |
5.56
|
100 | 6.13 | 6.13 | 5.56 | 0 | 100 | -0.0 | |
05/07/2017 |
6.13
|
100 | 6.75 | 6.75 | 6.13 | 0 | 100 | -0.0 | |
04/07/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
03/07/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
30/06/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
29/06/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
28/06/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
27/06/2017 |
6.75
|
100 | 6.75 | 6.75 | 6.75 | 100 | 0 | 0.0 | |
26/06/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
23/06/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
22/06/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
21/06/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
20/06/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
19/06/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
16/06/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
15/06/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
14/06/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
13/06/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
12/06/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
09/06/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
08/06/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
07/06/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
06/06/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
05/06/2017 |
6.75
|
2,000 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
02/06/2017 |
6.75
|
4,900 | 6.81 | 6.81 | 6.75 | 0 | 4,900 | -0.1 | |
01/06/2017 |
6.81
|
3,000 | 6.81 | 6.81 | 6.81 | 0 | 2,000 | -0.0 | |
31/05/2017 |
6.81
|
2,000 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
30/05/2017 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
29/05/2017 |
6.81
|
500 | 7.15 | 7.15 | 6.81 | 0 | 0 | 0 | |
26/05/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
25/05/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
24/05/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
23/05/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
22/05/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
19/05/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
18/05/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
17/05/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
17/05/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
16/05/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
15/05/2017 |
7.15
|
100 | 6.66 | 7.15 | 7.15 | 0 | 0 | 0 | |
12/05/2017 |
6.66
|
100 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
11/05/2017 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
10/05/2017 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
09/05/2017 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
08/05/2017 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
05/05/2017 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
04/05/2017 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
03/05/2017 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
28/04/2017 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
27/04/2017 |
6.66
|
500 | 6.71 | 6.71 | 6.66 | 500 | 0 | 0.0 | |
26/04/2017 |
6.71
|
5,500 | 6.77 | 6.77 | 6.71 | 5,500 | 0 | 0.1 | |
25/04/2017 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
24/04/2017 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
21/04/2017 |
6.77
|
4,300 | 6.77 | 6.77 | 6.77 | 4,300 | 0 | 0.1 | |
20/04/2017 |
6.77
|
6,500 | 7.47 | 7.47 | 6.77 | 5,500 | 0 | 0.1 | |
19/04/2017 |
7.47
|
5,000 | 6.82 | 7.47 | 6.93 | 0 | 4,800 | -0.1 | |
18/04/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
17/04/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
14/04/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
13/04/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
12/04/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
11/04/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
10/04/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
07/04/2017 |
6.82
|
100 | 6.23 | 6.82 | 6.82 | 0 | 0 | 0 | |
05/04/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
04/04/2017 |
6.23
|
500 | 5.96 | 6.23 | 6.23 | 0 | 0 | 0 | |
03/04/2017 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
31/03/2017 |
5.96
|
3 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
30/03/2017 |
5.96
|
100 | 6.50 | 6.50 | 5.96 | 100 | 0 | 0.0 | |
29/03/2017 |
6.50
|
100 | 6.23 | 6.50 | 6.50 | 0 | 0 | 0 | |
28/03/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
27/03/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
24/03/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
23/03/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
22/03/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
21/03/2017 |
6.23
|
100 | 6.77 | 6.77 | 6.23 | 0 | 0 | 0 | |
20/03/2017 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
17/03/2017 |
6.77
|
2,100 | 7.47 | 7.47 | 6.77 | 0 | 0 | 0 | |
16/03/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
15/03/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
14/03/2017 |
7.47
|
200 | 6.98 | 7.47 | 6.98 | 0 | 200 | -0.0 | |
13/03/2017 |
6.98
|
100 | 6.71 | 6.98 | 6.98 | 0 | 0 | 0 | |
10/03/2017 |
6.71
|
100 | 7.42 | 7.42 | 6.71 | 100 | 0 | 0.0 | |
09/03/2017 |
7.42
|
200 | 7.42 | 7.42 | 6.71 | 100 | 0 | 0.0 | |
08/03/2017 |
7.42
|
400 | 7.42 | 7.47 | 6.71 | 100 | 100 | -0.0 | |
07/03/2017 |
7.42
|
200 | 6.93 | 7.42 | 6.34 | 0 | 100 | -0.0 | |
06/03/2017 |
6.93
|
100 | 6.61 | 6.93 | 6.93 | 0 | 0 | 0 | |
03/03/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
02/03/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
01/03/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
28/02/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
27/02/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
24/02/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
23/02/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
22/02/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
21/02/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
20/02/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
17/02/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |