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) |
-0.10 | -1.22% | 19,800 | 0 | 0 |
7.70
8.19
7.90
|
2 tháng
(2024-07-22) |
-1.17 | -12.90% | 76,100 | 9,600 | 0.1 |
7.70
9.07
7.90
|
3 tháng
(2024-06-24) |
-2.83 | -26.36% | 353,200 | 4,600 | 0.0 |
7.70
10.73
7.90
|
6 tháng
(2024-03-25) |
-0.10 | -1.22% | 795,400 | 2,300 | -0.0 |
7.41
10.73
7.90
|
12 tháng
(2023-09-26) |
-1.07 | -11.96% | 1,097,900 | 17,300 | 0.1 |
6.92
10.73
7.90
|
24 tháng
(2022-10-03) |
-1.94 | -19.74% | 2,023,297 | -18,300 | -0.2 |
6.92
10.73
7.90
|
36 tháng
(2021-10-06) |
-2.19 | -21.67% | 6,839,183 | 15,200 | 0.2 |
6.92
14.07
7.90
|
60 tháng
(2019-10-17) |
4.59 | 138.63% | 14,539,478 | 183,000 | 2.2 |
3.04
14.07
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 |
3.37
|
100 | 3.31 | 3.37 | 3.37 | 0 | 0 | 0 | |
10/07/2017 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
07/07/2017 |
3.31
|
400 | 3.05 | 3.31 | 3.31 | 0 | 0 | 0 | |
06/07/2017 |
3.05
|
3,600 | 3.37 | 3.37 | 3.05 | 0 | 0 | 0 | |
05/07/2017 |
3.37
|
7,900 | 3.58 | 3.68 | 3.26 | 0 | 0 | 0 | |
04/07/2017 |
3.58
|
100 | 3.47 | 3.58 | 3.58 | 0 | 0 | 0 | |
03/07/2017 |
3.47
|
100 | 3.31 | 3.47 | 3.47 | 0 | 0 | 0 | |
30/06/2017 |
3.31
|
7,220 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
29/06/2017 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
28/06/2017 |
3.31
|
5,000 | 3.37 | 3.37 | 3.31 | 0 | 0 | 0 | |
27/06/2017 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
26/06/2017 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
23/06/2017 |
3.37
|
100 | 3.31 | 3.37 | 3.37 | 0 | 0 | 0 | |
22/06/2017 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
21/06/2017 |
3.31
|
5,010 | 3.16 | 3.31 | 3.31 | 0 | 0 | 0 | |
20/06/2017 |
3.16
|
200 | 3.47 | 3.58 | 3.16 | 0 | 0 | 0 | |
19/06/2017 |
3.47
|
100 | 3.31 | 3.47 | 3.47 | 0 | 0 | 0 | |
16/06/2017 |
3.31
|
5,100 | 3.26 | 3.47 | 3.31 | 0 | 0 | 0 | |
15/06/2017 |
3.26
|
12,100 | 3.31 | 3.31 | 3.00 | 0 | 0 | 0 | |
14/06/2017 |
3.31
|
8,600 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
13/06/2017 |
3.31
|
10,200 | 3.26 | 3.47 | 3.31 | 0 | 0 | 0 | |
12/06/2017 |
3.26
|
10,000 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
09/06/2017 |
3.26
|
10,000 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
08/06/2017 |
3.26
|
8,500 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
07/06/2017 |
3.26
|
3,000 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
06/06/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
05/06/2017 |
3.26
|
5,100 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
02/06/2017 |
3.26
|
100 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
01/06/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
31/05/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
30/05/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
29/05/2017 |
3.26
|
7,000 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
26/05/2017 |
3.26
|
5,100 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
25/05/2017 |
3.26
|
5,300 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
24/05/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
23/05/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
22/05/2017 |
3.26
|
48,700 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
19/05/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
18/05/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
17/05/2017 |
3.26
|
4,240 | 3.16 | 3.26 | 3.26 | 0 | 0 | 0 | |
16/05/2017 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
15/05/2017 |
3.16
|
1,260 | 3.26 | 3.26 | 3.16 | 0 | 0 | 0 | |
12/05/2017 |
3.26
|
500 | 3.26 | 3.31 | 3.26 | 0 | 0 | 0 | |
11/05/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
10/05/2017 |
3.26
|
100,600 | 3.10 | 3.26 | 3.10 | 0 | 0 | 0 | |
09/05/2017 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
08/05/2017 |
3.10
|
100 | 2.84 | 3.10 | 3.10 | 0 | 0 | 0 | |
05/05/2017 |
2.84
|
1,500 | 3.10 | 3.10 | 2.84 | 0 | 0 | 0 | |
04/05/2017 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
03/05/2017 |
3.10
|
300 | 3.26 | 3.42 | 3.10 | 0 | 0 | 0 | |
28/04/2017 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
27/04/2017 |
3.26
|
4,110 | 3.00 | 3.26 | 3.26 | 0 | 0 | 0 | |
26/04/2017 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
25/04/2017 |
3.00
|
2,200 | 3.05 | 3.05 | 3.00 | 0 | 0 | 0 | |
24/04/2017 |
3.05
|
5,000 | 3.00 | 3.05 | 2.95 | 0 | 0 | 0 | |
21/04/2017 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
20/04/2017 |
3.00
|
500 | 3.16 | 3.16 | 2.95 | 0 | 0 | 0 | |
19/04/2017 |
3.16
|
1,200 | 2.95 | 3.16 | 3.05 | 0 | 0 | 0 | |
18/04/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
17/04/2017 |
2.95
|
100 | 3.10 | 3.10 | 2.95 | 0 | 0 | 0 | |
14/04/2017 |
3.10
|
1,200 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
13/04/2017 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
12/04/2017 |
3.10
|
1,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
11/04/2017 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
10/04/2017 |
3.10
|
1,320 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
07/04/2017 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
05/04/2017 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
04/04/2017 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
03/04/2017 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
31/03/2017 |
3.10
|
200 | 3.00 | 3.26 | 3.10 | 0 | 0 | 0 | |
30/03/2017 |
3.00
|
100 | 2.95 | 3.00 | 3.00 | 0 | 0 | 0 | |
29/03/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
28/03/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
27/03/2017 |
2.95
|
200 | 3.26 | 3.26 | 2.95 | 0 | 0 | 0 | |
24/03/2017 |
3.26
|
2,300 | 3.21 | 3.26 | 3.26 | 0 | 0 | 0 | |
23/03/2017 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
22/03/2017 |
3.21
|
160 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
21/03/2017 |
3.21
|
2,700 | 3.37 | 3.37 | 3.21 | 0 | 0 | 0 | |
20/03/2017 |
3.37
|
200 | 3.63 | 3.63 | 3.37 | 0 | 0 | 0 | |
17/03/2017 |
3.63
|
1,000 | 3.31 | 3.63 | 3.47 | 0 | 0 | 0 | |
16/03/2017 |
3.31
|
200 | 3.21 | 3.31 | 3.10 | 0 | 0 | 0 | |
15/03/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
15/03/2017 |
3.21
|
1,450 | 3.26 | 3.42 | 3.21 | 0 | 0 | 0 | |
14/03/2017 |
3.26
|
160 | 2.97 | 3.26 | 3.26 | 0 | 0 | 0 | |
13/03/2017 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
10/03/2017 |
2.97
|
2,080 | 3.07 | 3.36 | 2.97 | 0 | 880 | -0.0 | |
09/03/2017 |
3.07
|
220 | 2.97 | 3.26 | 3.07 | 0 | 0 | 0 | |
08/03/2017 |
2.97
|
100 | 3.26 | 3.26 | 2.97 | 0 | 0 | 0 | |
07/03/2017 |
3.26
|
1,000 | 3.07 | 3.26 | 3.26 | 0 | 0 | 0 | |
06/03/2017 |
3.07
|
2,600 | 3.07 | 3.07 | 3.07 | 0 | 2,000 | -0.0 | |
03/03/2017 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
02/03/2017 |
3.07
|
8,400 | 2.83 | 3.07 | 3.07 | 0 | 0 | 0 | |
01/03/2017 |
2.83
|
100 | 3.12 | 3.12 | 2.83 | 0 | 0 | 0 | |
28/02/2017 |
3.12
|
10 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
27/02/2017 |
3.12
|
5,300 | 2.88 | 3.12 | 2.88 | 0 | 0 | 0 | |
24/02/2017 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
23/02/2017 |
2.88
|
5,700 | 3.07 | 3.07 | 2.83 | 0 | 0 | 0 | |
22/02/2017 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
21/02/2017 |
3.07
|
7,000 | 3.02 | 3.07 | 3.07 | 0 | 0 | 0 | |
20/02/2017 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
17/02/2017 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |