Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1.20 | 4.65% | 41,000 | 0 | 0 |
25.80
27.70
27
|
2 tháng
(2024-07-22) |
1.80 | 7.14% | 101,800 | 0 | 0 |
24.50
27.70
27
|
3 tháng
(2024-06-20) |
2.20 | 8.87% | 152,300 | 0 | 0 |
24.50
27.80
27
|
6 tháng
(2024-03-22) |
5 | 22.73% | 304,144 | 0 | 0 |
19.60
27.80
27
|
12 tháng
(2023-09-25) |
10.09 | 59.66% | 397,254 | 0 | 0 |
16.35
27.80
27
|
24 tháng
(2022-09-29) |
3.18 | 13.34% | 569,951 | 0 | 0 |
15.13
27.80
27
|
36 tháng
(2021-10-04) |
13.30 | 97.10% | 4,207,622 | 1,200 | 0.0 |
13.70
32.62
27
|
60 tháng
(2019-10-15) |
20.11 | 292.13% | 4,467,672 | 1,200 | 0.0 |
5.69
32.62
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
07/07/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
06/07/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
05/07/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
04/07/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
03/07/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
30/06/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
29/06/2017 |
8.09
|
2,500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
28/06/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
27/06/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
26/06/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
23/06/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
22/06/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
21/06/2017 |
8.09
|
7,500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
20/06/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
19/06/2017 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
16/06/2017 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
15/06/2017 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
14/06/2017 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
13/06/2017 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
12/06/2017 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
09/06/2017 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
08/06/2017 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
07/06/2017 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
06/06/2017 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
05/06/2017 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
02/06/2017: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
02/06/2017 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
01/06/2017 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
31/05/2017 |
6.24
|
800 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
30/05/2017 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
29/05/2017 |
6.24
|
415 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
26/05/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
25/05/2017 |
7.24
|
100 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
24/05/2017 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
23/05/2017 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
22/05/2017 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
19/05/2017 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
18/05/2017 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
17/05/2017 |
8.24
|
900 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
16/05/2017 |
7.18
|
100 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
15/05/2017 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
12/05/2017 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
11/05/2017 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
10/05/2017 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
09/05/2017 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
08/05/2017 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
05/05/2017 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
04/05/2017 |
7.18
|
400 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
03/05/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
28/04/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
27/04/2017 |
8.41
|
205 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
26/04/2017 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
25/04/2017 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
24/04/2017 |
9.86
|
5 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
21/04/2017 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
20/04/2017 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
19/04/2017 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
18/04/2017 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
17/04/2017 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
14/04/2017 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
13/04/2017 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
12/04/2017 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
11/04/2017 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
10/04/2017 |
9.86
|
100 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
07/04/2017 |
8.58
|
5 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
05/04/2017 |
8.58
|
5 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
04/04/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
03/04/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
31/03/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
30/03/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
29/03/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
28/03/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
27/03/2017 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
24/03/2017 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
23/03/2017 |
7.46
|
2,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
22/03/2017 |
8.63
|
1,400 | 9.86 | 9.86 | 8.63 | 0 | 0 | 0 | |
21/03/2017 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
20/03/2017 |
9.91
|
938 | 9.91 | 9.91 | 9.75 | 0 | 0 | 0 | |
17/03/2017 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
16/03/2017 |
7.52
|
100 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
15/03/2017 |
6.57
|
100 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
14/03/2017 |
5.74
|
600 | 5.79 | 5.79 | 5.74 | 0 | 0 | 0 | |
13/03/2017 |
5.74
|
400 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
10/03/2017 |
5.74
|
500 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
09/03/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
08/03/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
07/03/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
06/03/2017 |
6.68
|
600 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
03/03/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
02/03/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
01/03/2017 |
6.68
|
2,000 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
28/02/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
27/02/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
24/02/2017 |
7.24
|
500 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
23/02/2017 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
22/02/2017 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
21/02/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
20/02/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
17/02/2017 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
16/02/2017 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |