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 | 1.05% | 4,900 | 0 | 0 |
9.50
9.60
9.60
|
2 tháng
(2024-07-22) |
-0.29 | -2.91% | 7,100 | -500 | -0.0 |
9.02
10.28
9.60
|
3 tháng
(2024-06-24) |
0 | 0.03% | 23,400 | -9,100 | -0.1 |
9.02
10.47
9.60
|
6 tháng
(2024-03-25) |
1.75 | 22.26% | 34,800 | -11,500 | -0.1 |
7.08
10.47
9.60
|
12 tháng
(2023-09-26) |
-0.91 | -8.67% | 92,500 | -12,200 | -0.1 |
7.08
12.12
9.60
|
24 tháng
(2022-10-03) |
0.55 | 6.09% | 185,203 | -17,200 | -0.2 |
7.08
12.12
9.60
|
36 tháng
(2021-10-06) |
-1.67 | -14.85% | 434,103 | -41,800 | -0.4 |
7.08
12.65
9.60
|
60 tháng
(2019-10-17) |
0.16 | 1.70% | 606,068 | -89,900 | -1.0 |
7.08
14.36
9.60
|
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 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
10/07/2017 |
6.17
|
3,500 | 6.17 | 6.17 | 6.17 | 3,500 | 0 | 0.0 | |
07/07/2017 |
6.17
|
600 | 6.47 | 6.47 | 5.82 | 0 | 100 | -0.0 | |
06/07/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
05/07/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
04/07/2017 |
6.47
|
1,700 | 6.17 | 6.47 | 6.17 | 600 | 0 | 0.0 | |
03/07/2017 |
6.17
|
100 | 5.64 | 6.17 | 6.17 | 0 | 0 | 0 | |
30/06/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
29/06/2017 |
5.64
|
100 | 6.23 | 6.23 | 5.64 | 0 | 100 | -0.0 | |
28/06/2017 |
6.23
|
200 | 5.70 | 6.23 | 6.23 | 0 | 0 | 0 | |
27/06/2017 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
26/06/2017 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
23/06/2017 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
22/06/2017 |
5.70
|
500 | 5.70 | 5.70 | 5.70 | 500 | 0 | 0.0 | |
21/06/2017 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
20/06/2017 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
19/06/2017 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
16/06/2017 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
15/06/2017 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
14/06/2017 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
13/06/2017 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
12/06/2017 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
09/06/2017 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
08/06/2017 |
5.70
|
100 | 6.17 | 6.17 | 5.70 | 0 | 0 | 0 | |
07/06/2017 |
6.17
|
200 | 6.76 | 6.76 | 6.17 | 0 | 0 | 0 | |
06/06/2017 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
05/06/2017 |
6.76
|
400 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
02/06/2017 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
01/06/2017 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
31/05/2017 |
6.76
|
100 | 6.17 | 6.76 | 6.76 | 0 | 0 | 0 | |
30/05/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
29/05/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
26/05/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
25/05/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
24/05/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
23/05/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
22/05/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
19/05/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
18/05/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
17/05/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
16/05/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
15/05/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
12/05/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
11/05/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
10/05/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
09/05/2017 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
08/05/2017 |
6.17
|
100 | 6.82 | 6.82 | 6.17 | 0 | 0 | 0 | |
05/05/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
04/05/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
03/05/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
28/04/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
27/04/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
26/04/2017 |
6.82
|
200 | 6.76 | 6.82 | 6.82 | 0 | 0 | 0 | |
25/04/2017 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
24/04/2017 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
21/04/2017 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
20/04/2017 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
19/04/2017 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
18/04/2017 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
17/04/2017 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
14/04/2017 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
13/04/2017 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
12/04/2017 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
11/04/2017 |
6.76
|
300 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
10/04/2017 |
6.76
|
100 | 6.53 | 6.76 | 6.76 | 0 | 0 | 0 | |
07/04/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
05/04/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
04/04/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
03/04/2017 |
6.53
|
1,200 | 6.47 | 6.53 | 6.53 | 0 | 0 | 0 | |
31/03/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
30/03/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
29/03/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
28/03/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
27/03/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
24/03/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
23/03/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
22/03/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
21/03/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
20/03/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
17/03/2017 |
6.47
|
100 | 6.53 | 6.53 | 6.47 | 0 | 0 | 0 | |
16/03/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
15/03/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
14/03/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
13/03/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
10/03/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
09/03/2017 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
08/03/2017 |
6.53
|
1,000 | 6.47 | 6.58 | 6.53 | 0 | 0 | 0 | |
07/03/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
06/03/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
03/03/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
02/03/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
01/03/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
28/02/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
27/02/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
24/02/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
23/02/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
22/02/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
21/02/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
20/02/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
17/02/2017 |
6.47
|
2,100 | 6.47 | 6.47 | 6.47 | 2,100 | 0 | 0.0 |