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 | -1.43% | 100 | 0 | 0 |
6.70
7
6.70
|
2 tháng
(2024-07-22) |
-0.60 | -8% | 2,100 | 0 | 0 |
6.70
7.70
6.70
|
3 tháng
(2024-06-24) |
-0.70 | -9.21% | 2,600 | 0 | 0 |
6.70
7.70
6.70
|
6 tháng
(2024-03-25) |
-1.80 | -20.69% | 188,600 | 0 | 0 |
6.60
9.20
6.70
|
12 tháng
(2023-09-26) |
1.45 | 26.50% | 275,400 | 0 | 0 |
5.45
9.20
6.70
|
24 tháng
(2022-10-03) |
-0.84 | -10.80% | 367,326 | 0 | 0 |
3.71
9.20
6.70
|
36 tháng
(2021-10-06) |
1.18 | 20.61% | 577,815 | 0 | 0.0 |
3.46
10.23
6.70
|
60 tháng
(2019-10-17) |
-0.46 | -6.23% | 1,176,797 | 0 | 0.0 |
3.46
10.23
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
15/02/2017 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
14/02/2017 |
6.44
|
1,000 | 6.20 | 6.44 | 6.44 | 0 | 0 | 0 | |
13/02/2017 |
6.20
|
1,600 | 6.14 | 6.44 | 6.20 | 0 | 0 | 0 | |
10/02/2017 |
6.14
|
500 | 6.57 | 6.57 | 6.14 | 0 | 0 | 0 | |
09/02/2017 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
08/02/2017 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
07/02/2017 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
06/02/2017 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
03/02/2017 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
02/02/2017 |
6.57
|
400 | 6.50 | 6.57 | 6.50 | 0 | 0 | 0 | |
25/01/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
24/01/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
23/01/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
20/01/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
19/01/2017 |
6.50
|
200 | 6.44 | 6.50 | 6.44 | 0 | 0 | 0 | |
18/01/2017 |
6.44
|
200 | 6.32 | 6.44 | 6.44 | 0 | 0 | 0 | |
17/01/2017 |
6.32
|
100 | 5.89 | 6.32 | 6.32 | 0 | 0 | 0 | |
16/01/2017 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
13/01/2017: Cổ tức tiền mặt tỉ lệ: 4.2% | |||||||||
13/01/2017 |
5.89
|
0 | 5.88 | 5.89 | 5.89 | 0 | 0 | 0 | |
12/01/2017 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
11/01/2017 |
5.88
|
200 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
10/01/2017 |
5.88
|
100 | 6.05 | 6.05 | 5.88 | 0 | 0 | 0 | |
09/01/2017 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
06/01/2017 |
6.05
|
200 | 6.53 | 6.53 | 6.05 | 0 | 0 | 0 | |
05/01/2017 |
6.53
|
200 | 6.47 | 6.53 | 6.53 | 0 | 0 | 0 | |
04/01/2017 |
6.47
|
100 | 6.05 | 6.47 | 6.47 | 0 | 0 | 0 | |
03/01/2017 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
30/12/2016 |
6.05
|
200 | 6.47 | 6.47 | 5.82 | 0 | 0 | 0 | |
29/12/2016 |
6.47
|
100 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
28/12/2016 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
27/12/2016 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
26/12/2016 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
23/12/2016 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
22/12/2016 |
6.47
|
200 | 6.35 | 6.47 | 6.41 | 0 | 0 | 0 | |
21/12/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
20/12/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
19/12/2016 |
6.35
|
300 | 6.47 | 6.47 | 6.35 | 0 | 0 | 0 | |
16/12/2016 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
15/12/2016 |
6.47
|
100 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
14/12/2016 |
6.47
|
300 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
13/12/2016 |
6.47
|
200 | 5.94 | 6.47 | 6.47 | 0 | 0 | 0 | |
12/12/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
09/12/2016 |
5.94
|
100 | 6.47 | 6.47 | 5.94 | 0 | 0 | 0 | |
08/12/2016 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
07/12/2016 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
06/12/2016 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
05/12/2016 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
02/12/2016 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
01/12/2016 |
6.47
|
200 | 6.41 | 6.47 | 6.47 | 0 | 0 | 0 | |
30/11/2016 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
29/11/2016 |
6.41
|
200 | 6.35 | 6.41 | 6.41 | 0 | 0 | 0 | |
28/11/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
25/11/2016 |
6.35
|
100 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
24/11/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
23/11/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
22/11/2016 |
6.35
|
200 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
21/11/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
18/11/2016 |
6.35
|
100 | 6.29 | 6.35 | 6.35 | 0 | 0 | 0 | |
17/11/2016 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
16/11/2016 |
6.29
|
100 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
15/11/2016 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
14/11/2016 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
11/11/2016 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
10/11/2016 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
09/11/2016 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
08/11/2016 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
07/11/2016 |
6.29
|
400 | 5.88 | 6.29 | 6.23 | 0 | 0 | 0 | |
04/11/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
03/11/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
02/11/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
01/11/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
31/10/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
28/10/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
27/10/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
26/10/2016 |
5.88
|
500 | 5.82 | 5.88 | 5.88 | 0 | 0 | 0 | |
25/10/2016 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
24/10/2016 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
21/10/2016 |
5.82
|
500 | 6.17 | 6.17 | 5.82 | 0 | 0 | 0 | |
20/10/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
19/10/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
18/10/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
17/10/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
14/10/2016 |
6.17
|
800 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
13/10/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
12/10/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
11/10/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
10/10/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
07/10/2016 |
6.17
|
1,536 | 6.00 | 6.17 | 6.17 | 0 | 0 | 0 | |
06/10/2016 |
6.00
|
1,000 | 5.94 | 6.00 | 5.94 | 0 | 0 | 0 | |
05/10/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
04/10/2016 |
5.94
|
500 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
03/10/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
30/09/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
29/09/2016 |
5.94
|
1,100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
28/09/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
27/09/2016 |
5.94
|
300 | 6.23 | 6.23 | 5.94 | 0 | 0 | 0 | |
26/09/2016 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
23/09/2016 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
22/09/2016 |
6.23
|
300 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |