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) |
0.40 | 3.85% | 13,900 | 2,500 | 0.0 |
9.60
11.20
10.80
|
2 tháng
(2024-07-22) |
0.50 | 4.85% | 13,900 | 2,500 | 0.0 |
9.60
11.20
10.80
|
3 tháng
(2024-06-24) |
-0.55 | -4.85% | 17,900 | 2,500 | 0.0 |
9.60
11.40
10.80
|
6 tháng
(2024-04-09) |
-0.55 | -4.85% | 25,600 | 2,100 | 0.0 |
9.60
11.40
10.80
|
12 tháng
(2023-09-26) |
0.87 | 8.75% | 33,700 | 2,100 | 0.0 |
9.60
11.40
10.80
|
24 tháng
(2022-10-03) |
-1.45 | -11.85% | 76,853 | 2,100 | 0.0 |
6.56
12.25
10.80
|
36 tháng
(2021-10-06) |
-1.55 | -12.54% | 197,981 | 2,400 | 0.0 |
6.56
15.31
10.80
|
60 tháng
(2019-10-17) |
3.45 | 46.92% | 506,136 | 2,500 | 0.0 |
6.56
15.31
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2017 |
7.06
|
400 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
20/09/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
19/09/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
18/09/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
15/09/2017 |
7.06
|
1,100 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
14/09/2017 |
7.06
|
0 | 7.11 | 7.06 | 7.06 | 0 | 0 | 0 | |
13/09/2017 |
7.11
|
4,500 | 7.06 | 7.11 | 7.06 | 0 | 0 | 0 | |
12/09/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
11/09/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
08/09/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
07/09/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
06/09/2017 |
7.06
|
200 | 7.17 | 7.17 | 7.06 | 0 | 0 | 0 | |
05/09/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
01/09/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
31/08/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
30/08/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
29/08/2017 |
7.17
|
1,300 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
28/08/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
25/08/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
24/08/2017 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
23/08/2017 |
7.17
|
2,000 | 7.00 | 7.17 | 7.17 | 0 | 0 | 0 | |
22/08/2017 |
7.00
|
400 | 7.28 | 7.28 | 7.00 | 0 | 0 | 0 | |
21/08/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
18/08/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
17/08/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
16/08/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
15/08/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
14/08/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
11/08/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
10/08/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
09/08/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
08/08/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
07/08/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
04/08/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
03/08/2017 |
7.28
|
100 | 6.72 | 7.28 | 7.28 | 0 | 0 | 0 | |
02/08/2017 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
01/08/2017 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
31/07/2017 |
6.72
|
100 | 6.44 | 6.72 | 6.72 | 0 | 0 | 0 | |
28/07/2017 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
27/07/2017 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
26/07/2017 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
25/07/2017 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
24/07/2017 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
21/07/2017 |
6.44
|
100 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
20/07/2017 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
19/07/2017 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
18/07/2017 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
17/07/2017 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
14/07/2017 |
6.44
|
200 | 5.60 | 6.44 | 6.44 | 0 | 0 | 0 | |
13/07/2017 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
12/07/2017 |
5.60
|
100 | 4.87 | 5.60 | 5.60 | 0 | 0 | 0 | |
11/07/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
10/07/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
07/07/2017: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
07/07/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
06/07/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
05/07/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
04/07/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
03/07/2017 |
4.87
|
50 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
30/06/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
29/06/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
28/06/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
27/06/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
26/06/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
23/06/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
22/06/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
21/06/2017 |
4.87
|
100 | 5.69 | 5.69 | 4.87 | 0 | 0 | 0 | |
20/06/2017 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
19/06/2017 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
16/06/2017 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
15/06/2017 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
14/06/2017 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
13/06/2017 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
12/06/2017 |
5.69
|
100 | 6.67 | 6.67 | 5.69 | 0 | 0 | 0 | |
09/06/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
08/06/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
07/06/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
06/06/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
05/06/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
02/06/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
01/06/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
31/05/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
30/05/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
29/05/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
26/05/2017 |
6.67
|
100 | 6.41 | 6.67 | 6.67 | 0 | 0 | 0 | |
25/05/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
24/05/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
23/05/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
22/05/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
19/05/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
18/05/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
17/05/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
16/05/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
15/05/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
12/05/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
11/05/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
10/05/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
09/05/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
08/05/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
05/05/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
04/05/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |