Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.10 | 0.91% | 300 | 0 | 0 |
11
11.30
11.10
|
2 tháng
(2024-07-22) |
0.10 | 0.91% | 4,600 | 3,000 | 0.0 |
10.80
11.30
11.10
|
3 tháng
(2024-06-21) |
0.70 | 6.73% | 6,900 | 3,000 | 0.0 |
10.20
11.30
11.10
|
6 tháng
(2024-03-26) |
0.60 | 5.71% | 39,000 | 3,000 | 0.0 |
9.60
11.30
11.10
|
12 tháng
(2023-09-25) |
2.70 | 32.14% | 115,000 | 3,200 | 0.0 |
7.60
11.30
11.10
|
24 tháng
(2022-09-30) |
2.40 | 27.59% | 198,414 | 3,200 | 0.0 |
7
11.50
11.10
|
36 tháng
(2021-10-05) |
-0.50 | -4.31% | 1,100,853 | -4,300 | -0.0 |
7
12.60
11.10
|
60 tháng
(2019-10-16) |
-2.30 | -17.16% | 1,632,820 | 2,900 | 0.1 |
7
16.50
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/07/2017 |
4.96
|
100 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
14/07/2017 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
13/07/2017 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
12/07/2017 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
11/07/2017 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
10/07/2017 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
07/07/2017 |
4.96
|
0 | 5.10 | 4.96 | 4.96 | 0 | 0 | 0 | |
06/07/2017 |
5.10
|
10,900 | 5.67 | 5.67 | 4.96 | 0 | 0 | 0 | |
05/07/2017 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
04/07/2017 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
03/07/2017 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
30/06/2017 |
5.67
|
100 | 4.96 | 5.67 | 5.67 | 0 | 0 | 0 | |
29/06/2017 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
28/06/2017 |
4.96
|
0 | 5.03 | 4.96 | 4.96 | 0 | 0 | 0 | |
27/06/2017 |
5.03
|
8,700 | 5.17 | 5.17 | 4.96 | 0 | 0 | 0 | |
26/06/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
23/06/2017 |
5.17
|
0 | 5.10 | 5.17 | 5.17 | 0 | 0 | 0 | |
22/06/2017 |
5.10
|
4,000 | 5.10 | 5.24 | 5.10 | 0 | 0 | 0 | |
21/06/2017 |
5.10
|
2,300 | 5.31 | 5.31 | 5.10 | 0 | 0 | 0 | |
20/06/2017 |
5.31
|
100 | 5.03 | 5.31 | 5.31 | 0 | 0 | 0 | |
19/06/2017 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
16/06/2017 |
5.03
|
10,200 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
15/06/2017 |
5.03
|
11,000 | 5.10 | 5.10 | 5.03 | 0 | 0 | 0 | |
14/06/2017 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
13/06/2017 |
5.10
|
6,800 | 5.81 | 5.81 | 5.10 | 0 | 0 | 0 | |
12/06/2017 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
09/06/2017 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
08/06/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
08/06/2017 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
07/06/2017 |
5.81
|
100 | 5.68 | 5.81 | 5.81 | 0 | 0 | 0 | |
06/06/2017 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
05/06/2017 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
02/06/2017 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
01/06/2017 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
31/05/2017 |
5.68
|
1,300 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
30/05/2017 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
29/05/2017 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
26/05/2017 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
25/05/2017 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
24/05/2017 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
23/05/2017 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
22/05/2017 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
19/05/2017 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
18/05/2017 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
17/05/2017 |
5.68
|
200 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
16/05/2017 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
15/05/2017 |
5.68
|
200 | 5.74 | 5.74 | 5.68 | 0 | 0 | 0 | |
12/05/2017 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
11/05/2017 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
10/05/2017 |
5.74
|
0 | 5.81 | 5.74 | 5.74 | 0 | 0 | 0 | |
09/05/2017 |
5.81
|
800 | 5.81 | 5.81 | 5.74 | 0 | 0 | 0 | |
08/05/2017 |
5.81
|
1,000 | 5.88 | 5.88 | 5.81 | 0 | 0 | 0 | |
05/05/2017 |
5.88
|
300 | 6.01 | 6.01 | 5.88 | 0 | 0 | 0 | |
04/05/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
03/05/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
28/04/2017 |
6.01
|
200 | 6.08 | 6.08 | 6.01 | 0 | 0 | 0 | |
27/04/2017 |
6.08
|
200 | 6.14 | 6.14 | 6.08 | 0 | 0 | 0 | |
26/04/2017 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
25/04/2017 |
6.14
|
200 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
24/04/2017 |
6.14
|
200 | 6.01 | 6.14 | 6.14 | 0 | 0 | 0 | |
21/04/2017 |
6.01
|
900 | 6.21 | 6.21 | 6.01 | 0 | 0 | 0 | |
20/04/2017 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
19/04/2017 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
18/04/2017 |
6.21
|
100 | 6.35 | 6.35 | 6.21 | 0 | 0 | 0 | |
17/04/2017 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
14/04/2017 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
13/04/2017 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
12/04/2017 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
11/04/2017 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
10/04/2017 |
6.35
|
17 | 6.41 | 6.41 | 6.35 | 0 | 0 | 0 | |
07/04/2017 |
6.41
|
1,400 | 6.55 | 6.55 | 6.35 | 0 | 0 | 0 | |
05/04/2017 |
6.55
|
300 | 6.75 | 6.75 | 6.55 | 0 | 0 | 0 | |
04/04/2017 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
03/04/2017 |
6.75
|
89 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
31/03/2017 |
6.75
|
100 | 8.02 | 8.02 | 6.75 | 0 | 0 | 0 | |
30/03/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
29/03/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
28/03/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
27/03/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
24/03/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
23/03/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
22/03/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
21/03/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
20/03/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
17/03/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
16/03/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
15/03/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
14/03/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
13/03/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
10/03/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
09/03/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
08/03/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
07/03/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
06/03/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
03/03/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
02/03/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
01/03/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
28/02/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
27/02/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
24/02/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
23/02/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |