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) |
-2.35 | -11.06% | 1,300 | 0 | 0 |
18.54
21.25
18.90
|
2 tháng
(2024-07-22) |
-1.90 | -9.13% | 4,600 | 0 | 0 |
18.09
22.61
18.90
|
3 tháng
(2024-06-24) |
0.81 | 4.50% | 15,700 | 0 | 0 |
18.09
22.61
18.90
|
6 tháng
(2024-03-29) |
0.81 | 4.50% | 19,600 | 0 | 0 |
18.09
22.61
18.90
|
12 tháng
(2023-10-09) |
4.25 | 29.01% | 46,800 | 0 | 0 |
14.65
22.61
18.90
|
24 tháng
(2022-10-03) |
7.73 | 69.23% | 1,234,390 | 0 | 0 |
11
22.61
18.90
|
36 tháng
(2021-10-06) |
4.67 | 32.86% | 1,414,915 | 0 | 0 |
11
22.61
18.90
|
60 tháng
(2019-10-17) |
5.94 | 45.89% | 2,080,541 | 0 | 0 |
6.52
22.61
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/10/2017 |
6.71
|
200 | 6.88 | 6.88 | 6.71 | 0 | 0 | 0 | |
16/10/2017 |
6.88
|
300 | 6.77 | 6.88 | 6.88 | 0 | 0 | 0 | |
13/10/2017 |
6.77
|
900 | 7.27 | 7.27 | 6.77 | 0 | 0 | 0 | |
12/10/2017 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
11/10/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
10/10/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
09/10/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
06/10/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
05/10/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
04/10/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
03/10/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
02/10/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
29/09/2017 |
7.27
|
0 | 6.99 | 7.27 | 7.27 | 0 | 0 | 0 | |
28/09/2017 |
6.99
|
500 | 7.50 | 8.34 | 6.99 | 0 | 0 | 0 | |
27/09/2017 |
7.50
|
0 | 7.55 | 7.50 | 7.50 | 0 | 0 | 0 | |
26/09/2017 |
7.55
|
200 | 7.44 | 7.55 | 7.44 | 0 | 0 | 0 | |
25/09/2017 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
22/09/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
22/09/2017 |
7.44
|
100 | 7.11 | 7.44 | 7.44 | 0 | 0 | 0 | |
21/09/2017 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
20/09/2017 |
7.11
|
100 | 6.41 | 7.11 | 7.11 | 0 | 0 | 0 | |
19/09/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
18/09/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
15/09/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
14/09/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
13/09/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
12/09/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
11/09/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
08/09/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
07/09/2017 |
6.41
|
9,000 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
06/09/2017 |
6.41
|
7,000 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
05/09/2017 |
6.41
|
12,800 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
01/09/2017 |
6.41
|
8,200 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
31/08/2017 |
6.41
|
5,000 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
30/08/2017 |
6.41
|
0 | 7.00 | 6.41 | 6.41 | 0 | 0 | 0 | |
29/08/2017 |
7.00
|
4,600 | 6.41 | 7.00 | 6.41 | 0 | 0 | 0 | |
28/08/2017 |
6.41
|
3,500 | 6.68 | 6.68 | 6.41 | 0 | 0 | 0 | |
25/08/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
24/08/2017 |
6.68
|
4,700 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
23/08/2017 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
22/08/2017 |
6.68
|
14,300 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
21/08/2017 |
6.68
|
7,400 | 6.46 | 6.68 | 6.68 | 0 | 0 | 0 | |
18/08/2017 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
17/08/2017 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
16/08/2017 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
15/08/2017 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
14/08/2017 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
11/08/2017 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
10/08/2017 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
09/08/2017 |
6.46
|
0 | 6.62 | 6.46 | 6.46 | 0 | 0 | 0 | |
08/08/2017 |
6.62
|
41,500 | 6.41 | 6.62 | 5.88 | 0 | 0 | 0 | |
07/08/2017 |
6.41
|
49,100 | 6.68 | 6.79 | 5.93 | 0 | 0 | 0 | |
04/08/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
03/08/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
02/08/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
01/08/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
31/07/2017 |
6.68
|
100 | 6.41 | 6.68 | 6.68 | 0 | 0 | 0 | |
28/07/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
27/07/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
26/07/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
25/07/2017 |
6.41
|
15,000 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
24/07/2017 |
6.41
|
8,300 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
21/07/2017 |
6.41
|
8,800 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
20/07/2017 |
6.41
|
4,400 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
19/07/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
18/07/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
17/07/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
14/07/2017 |
6.41
|
2,000 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
13/07/2017 |
6.41
|
2,000 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
12/07/2017 |
6.41
|
5,400 | 6.52 | 6.68 | 6.41 | 0 | 0 | 0 | |
11/07/2017 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
10/07/2017 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
07/07/2017 |
6.52
|
0 | 6.68 | 6.52 | 6.52 | 0 | 0 | 0 | |
06/07/2017 |
6.68
|
5,100 | 6.73 | 6.73 | 6.52 | 0 | 0 | 0 | |
05/07/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
04/07/2017 |
6.73
|
0 | 6.68 | 6.73 | 6.73 | 0 | 0 | 0 | |
03/07/2017 |
6.68
|
2,000 | 6.84 | 6.84 | 6.68 | 0 | 0 | 0 | |
30/06/2017 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
29/06/2017 |
6.84
|
100 | 6.95 | 6.95 | 6.84 | 0 | 0 | 0 | |
28/06/2017 |
6.95
|
13,800 | 6.95 | 6.95 | 5.93 | 0 | 0 | 0 | |
27/06/2017 |
6.95
|
900 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
26/06/2017 |
6.95
|
2,600 | 6.84 | 6.95 | 6.68 | 0 | 0 | 0 | |
23/06/2017 |
6.84
|
100 | 6.68 | 6.84 | 6.84 | 0 | 0 | 0 | |
22/06/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
21/06/2017 |
6.68
|
4,000 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
20/06/2017 |
6.68
|
10,600 | 6.30 | 6.95 | 6.68 | 0 | 0 | 0 | |
19/06/2017 |
6.30
|
6,500 | 7.27 | 7.27 | 6.25 | 0 | 0 | 0 | |
16/06/2017 |
7.27
|
1,000 | 8.49 | 8.49 | 7.27 | 0 | 0 | 0 | |
15/06/2017 |
8.49
|
15,000 | 7.48 | 8.49 | 8.49 | 0 | 0 | 0 | |
14/06/2017 |
7.48
|
39,500 | 8.55 | 8.55 | 7.11 | 0 | 0 | 0 | |
13/06/2017 |
8.55
|
24,500 | 7.69 | 8.55 | 6.95 | 0 | 0 | 0 | |
12/06/2017 |
7.69
|
9,000 | 7.00 | 7.69 | 6.95 | 0 | 0 | 0 | |
09/06/2017 |
7.00
|
24,500 | 7.96 | 7.96 | 6.95 | 0 | 0 | 0 | |
08/06/2017 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
07/06/2017 |
7.96
|
1,000 | 7.69 | 7.96 | 7.96 | 0 | 0 | 0 | |
06/06/2017 |
7.69
|
1,500 | 7.21 | 7.69 | 7.00 | 0 | 0 | 0 | |
05/06/2017 |
7.21
|
2,000 | 7.85 | 7.85 | 7.21 | 0 | 0 | 0 | |
02/06/2017 |
7.85
|
100 | 6.95 | 7.85 | 7.85 | 0 | 0 | 0 | |
01/06/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
31/05/2017 |
6.95
|
200 | 6.84 | 6.95 | 6.95 | 0 | 0 | 0 | |
30/05/2017 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |