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 | 0% | 0 | 0 | 0 |
8
8
8
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
8
8
8
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
8
8
8
|
6 tháng
(2024-03-25) |
-0.40 | -4.76% | 15,106 | 0 | 0 |
8
8.40
8
|
12 tháng
(2023-09-26) |
-3.50 | -30.43% | 25,007 | 0 | 0 |
8
15.30
8
|
24 tháng
(2022-10-03) |
-2 | -20% | 25,208 | 0 | 0 |
8
15.30
8
|
36 tháng
(2021-10-06) |
-2 | -20% | 208,125 | 0 | 0 |
6
15.30
8
|
60 tháng
(2019-10-17) |
2 | 33.33% | 2,108,783 | 0 | 0 |
5
15.30
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/07/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
10/07/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
07/07/2017 |
5.44
|
600 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
06/07/2017 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
05/07/2017 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
04/07/2017 |
4.98
|
1,000 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
03/07/2017 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
30/06/2017 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
29/06/2017 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
28/06/2017 |
5.13
|
2,000 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
27/06/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
26/06/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
23/06/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
22/06/2017 |
6.14
|
2,000 | 5.91 | 6.14 | 5.91 | 0 | 0 | 0 | |
21/06/2017 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
20/06/2017 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
19/06/2017 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
16/06/2017 |
5.91
|
1,800 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
15/06/2017 |
5.83
|
27,000 | 5.83 | 5.99 | 5.44 | 0 | 0 | 0 | |
14/06/2017 |
5.83
|
45,500 | 5.76 | 5.91 | 5.76 | 0 | 0 | 0 | |
13/06/2017 |
5.76
|
100 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
12/06/2017 |
5.68
|
23,800 | 5.68 | 5.76 | 5.60 | 0 | 0 | 0 | |
09/06/2017 |
5.76
|
60,900 | 5.44 | 5.76 | 5.44 | 0 | 0 | 0 | |
08/06/2017 |
5.76
|
50,500 | 5.68 | 5.83 | 5.68 | 0 | 0 | 0 | |
07/06/2017 |
5.83
|
56,600 | 5.68 | 5.83 | 5.52 | 0 | 0 | 0 | |
06/06/2017 |
5.44
|
49,700 | 5.68 | 5.76 | 4.98 | 0 | 0 | 0 | |
05/06/2017 |
5.76
|
49,000 | 5.06 | 5.76 | 4.98 | 0 | 0 | 0 | |
02/06/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
01/06/2017 |
5.76
|
27,200 | 5.83 | 5.83 | 5.76 | 0 | 0 | 0 | |
31/05/2017 |
5.83
|
68,300 | 5.76 | 6.07 | 5.76 | 0 | 0 | 0 | |
30/05/2017 |
5.68
|
4,200 | 5.76 | 5.76 | 5.68 | 0 | 0 | 0 | |
29/05/2017 |
5.76
|
47,200 | 5.91 | 5.99 | 5.76 | 0 | 0 | 0 | |
26/05/2017 |
5.91
|
56,100 | 5.83 | 5.91 | 5.83 | 0 | 0 | 0 | |
25/05/2017 |
5.99
|
44,800 | 6.07 | 6.07 | 5.99 | 0 | 0 | 0 | |
24/05/2017 |
5.99
|
45,100 | 6.07 | 6.07 | 5.99 | 0 | 0 | 0 | |
23/05/2017 |
5.91
|
45,300 | 6.22 | 6.30 | 5.91 | 0 | 0 | 0 | |
22/05/2017 |
5.99
|
44,900 | 6.07 | 6.07 | 5.99 | 0 | 0 | 0 | |
19/05/2017 |
6.14
|
44,500 | 6.22 | 6.22 | 6.14 | 0 | 0 | 0 | |
18/05/2017 |
5.91
|
48,600 | 5.91 | 5.91 | 5.76 | 0 | 0 | 0 | |
17/05/2017 |
5.91
|
46,700 | 6.07 | 6.07 | 5.91 | 0 | 0 | 0 | |
16/05/2017 |
6.07
|
47,500 | 6.22 | 6.30 | 6.07 | 0 | 0 | 0 | |
15/05/2017 |
6.07
|
46,700 | 6.07 | 6.22 | 5.99 | 0 | 0 | 0 | |
12/05/2017 |
5.91
|
48,100 | 6.07 | 6.14 | 5.91 | 0 | 0 | 0 | |
11/05/2017 |
5.99
|
43,200 | 6.07 | 6.07 | 5.99 | 0 | 0 | 0 | |
10/05/2017 |
6.07
|
48,500 | 6.14 | 6.30 | 6.07 | 0 | 0 | 0 | |
09/05/2017 |
6.07
|
45,500 | 6.14 | 6.22 | 5.99 | 0 | 0 | 0 | |
08/05/2017 |
6.07
|
48,200 | 6.07 | 6.07 | 5.91 | 0 | 0 | 0 | |
05/05/2017 |
6.22
|
44,900 | 6.22 | 6.30 | 6.07 | 0 | 0 | 0 | |
04/05/2017 |
6.14
|
54,100 | 6.07 | 6.22 | 6.07 | 0 | 0 | 0 | |
03/05/2017 |
6.07
|
48,200 | 6.14 | 6.30 | 5.99 | 0 | 0 | 0 | |
28/04/2017 |
6.07
|
49,300 | 6.07 | 6.14 | 5.99 | 0 | 0 | 0 | |
27/04/2017 |
6.14
|
44,000 | 6.30 | 6.30 | 6.07 | 0 | 0 | 0 | |
26/04/2017 |
6.07
|
50,600 | 6.30 | 6.30 | 5.99 | 0 | 0 | 0 | |
25/04/2017 |
6.07
|
45,500 | 6.14 | 6.22 | 6.07 | 0 | 0 | 0 | |
24/04/2017 |
6.07
|
15,600 | 6.14 | 6.14 | 6.07 | 0 | 0 | 0 | |
21/04/2017 |
6.14
|
55,700 | 6.22 | 6.30 | 6.07 | 0 | 0 | 0 | |
20/04/2017 |
6.14
|
49,300 | 6.30 | 6.38 | 6.14 | 0 | 0 | 0 | |
19/04/2017 |
6.22
|
52,000 | 6.22 | 6.30 | 6.14 | 0 | 0 | 0 | |
18/04/2017 |
6.22
|
54,800 | 6.14 | 6.30 | 6.14 | 0 | 0 | 0 | |
17/04/2017 |
6.22
|
54,500 | 6.22 | 6.30 | 6.14 | 0 | 0 | 0 | |
14/04/2017 |
6.14
|
48,800 | 6.14 | 6.30 | 5.99 | 0 | 0 | 0 | |
13/04/2017 |
6.22
|
50,309 | 6.22 | 6.30 | 6.07 | 0 | 0 | 0 | |
12/04/2017 |
5.99
|
35,653 | 6.14 | 6.30 | 5.99 | 0 | 0 | 0 | |
11/04/2017 |
6.14
|
12,000 | 5.91 | 6.14 | 5.91 | 0 | 0 | 0 | |
10/04/2017 |
6.22
|
50,900 | 5.83 | 6.30 | 5.76 | 0 | 0 | 0 | |
07/04/2017 |
5.91
|
26,000 | 5.29 | 5.99 | 5.29 | 0 | 0 | 0 | |
05/04/2017 |
5.91
|
70,000 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
04/04/2017 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
03/04/2017 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
31/03/2017 |
5.13
|
7,500 | 5.68 | 5.76 | 5.13 | 0 | 0 | 0 | |
30/03/2017 |
5.06
|
15,500 | 4.98 | 5.06 | 4.98 | 0 | 0 | 0 | |
29/03/2017 |
4.51
|
35,100 | 4.90 | 4.90 | 4.20 | 0 | 0 | 0 | |
28/03/2017 |
4.90
|
17,900 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
27/03/2017 |
5.76
|
20,000 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
24/03/2017 |
5.52
|
9,800 | 6.77 | 6.77 | 5.52 | 0 | 0 | 0 | |
23/03/2017 |
6.46
|
10,000 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
22/03/2017 |
6.77
|
37,900 | 6.53 | 6.77 | 6.53 | 0 | 0 | 0 | |
21/03/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
20/03/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
17/03/2017 |
6.84
|
23,900 | 7.62 | 7.62 | 6.84 | 0 | 0 | 0 | |
16/03/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
15/03/2017 |
6.61
|
23,300 | 6.69 | 6.69 | 6.61 | 0 | 0 | 0 | |
14/03/2017 |
5.83
|
1,000 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
13/03/2017 |
6.84
|
700 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
10/03/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
09/03/2017 |
7.00
|
17,200 | 8.17 | 8.17 | 7.00 | 0 | 0 | 0 | |
08/03/2017 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
07/03/2017 |
7.78
|
4,600 | 6.84 | 7.78 | 6.84 | 0 | 0 | 0 | |
06/03/2017 |
7.00
|
1,300 | 6.92 | 7.00 | 6.92 | 0 | 0 | 0 | |
03/03/2017 |
6.61
|
5,800 | 6.14 | 6.61 | 6.14 | 0 | 0 | 0 | |
02/03/2017 |
5.76
|
11,000 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
01/03/2017 |
5.06
|
6,200 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
28/02/2017 |
4.43
|
20,300 | 4.43 | 4.43 | 4.36 | 0 | 0 | 0 | |
27/02/2017 |
3.89
|
5,000 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
24/02/2017 |
3.42
|
100 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
23/02/2017 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
22/02/2017 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
21/02/2017 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
20/02/2017 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
17/02/2017 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |