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 | 0% | 0 | 0 | 0 |
23.60
23.60
23.60
|
2 tháng
(2024-07-22) |
-4.40 | -15.71% | 2,000 | 0 | 0 |
23.60
32.10
23.60
|
3 tháng
(2024-06-24) |
-0.40 | -1.67% | 2,500 | 0 | 0 |
23.60
32.10
23.60
|
6 tháng
(2024-03-28) |
-3.34 | -12.39% | 5,600 | 0 | 0 |
23.01
33.90
23.60
|
12 tháng
(2023-09-27) |
6.25 | 36.01% | 22,000 | 0 | 0 |
17.35
33.90
23.60
|
24 tháng
(2022-10-03) |
7.73 | 48.71% | 1,211,887 | 0 | 0 |
11.10
33.90
23.60
|
36 tháng
(2021-10-06) |
6.35 | 36.84% | 1,470,308 | 0 | 0 |
11.10
33.90
23.60
|
60 tháng
(2019-10-17) |
10.01 | 73.64% | 1,706,706 | 0 | 0 |
8.82
33.90
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/06/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
07/06/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
06/06/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
05/06/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
02/06/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
01/06/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
31/05/2017 |
7.77
|
200 | 7.65 | 7.77 | 7.77 | 0 | 0 | 0 | |
30/05/2017 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
29/05/2017 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
26/05/2017 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
25/05/2017 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
24/05/2017 |
7.65
|
280 | 7.54 | 7.65 | 7.65 | 0 | 0 | 0 | |
23/05/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/05/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
22/05/2017 |
7.54
|
500 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
19/05/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
18/05/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
17/05/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
16/05/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
15/05/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
12/05/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
11/05/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
10/05/2017 |
7.54
|
100 | 8.01 | 8.01 | 7.54 | 0 | 0 | 0 | |
09/05/2017 |
8.01
|
500 | 8.07 | 8.07 | 8.01 | 0 | 0 | 0 | |
08/05/2017 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
05/05/2017 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
04/05/2017 |
8.07
|
300 | 8.12 | 8.12 | 8.07 | 0 | 0 | 0 | |
03/05/2017 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
28/04/2017 |
8.12
|
0 | 8.17 | 8.12 | 8.12 | 0 | 0 | 0 | |
27/04/2017 |
8.17
|
1,510 | 8.12 | 8.17 | 8.01 | 0 | 0 | 0 | |
26/04/2017 |
8.12
|
0 | 7.91 | 8.12 | 8.12 | 0 | 0 | 0 | |
25/04/2017 |
7.91
|
6,200 | 8.17 | 8.17 | 7.91 | 0 | 0 | 0 | |
24/04/2017 |
8.17
|
7,400 | 8.75 | 8.75 | 8.17 | 0 | 0 | 0 | |
21/04/2017 |
8.75
|
3,600 | 8.91 | 8.91 | 8.17 | 0 | 0 | 0 | |
20/04/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
19/04/2017 |
8.91
|
100 | 8.70 | 8.91 | 8.91 | 0 | 0 | 0 | |
18/04/2017 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
17/04/2017 |
8.70
|
100 | 7.59 | 8.70 | 8.70 | 0 | 0 | 0 | |
14/04/2017 |
7.59
|
31,400 | 8.01 | 8.86 | 7.54 | 0 | 0 | 0 | |
13/04/2017 |
8.01
|
3,100 | 8.65 | 8.65 | 8.01 | 0 | 0 | 0 | |
12/04/2017 |
8.65
|
6,000 | 7.70 | 8.65 | 7.12 | 0 | 0 | 0 | |
11/04/2017 |
7.70
|
2,100 | 6.96 | 7.86 | 7.70 | 0 | 0 | 0 | |
10/04/2017 |
6.96
|
200 | 8.17 | 8.22 | 6.96 | 0 | 0 | 0 | |
07/04/2017 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
05/04/2017 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
04/04/2017 |
8.17
|
100 | 7.80 | 8.17 | 8.17 | 0 | 0 | 0 | |
03/04/2017 |
7.80
|
100 | 7.33 | 7.80 | 7.80 | 0 | 0 | 0 | |
31/03/2017 |
7.33
|
100 | 6.85 | 7.33 | 7.33 | 0 | 0 | 0 | |
30/03/2017 |
6.85
|
800 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
29/03/2017 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
28/03/2017 |
6.85
|
100 | 6.96 | 6.96 | 6.85 | 0 | 0 | 0 | |
27/03/2017 |
6.96
|
0 | 7.49 | 6.96 | 6.96 | 0 | 0 | 0 | |
24/03/2017 |
7.49
|
416 | 7.70 | 7.70 | 6.17 | 0 | 0 | 0 | |
23/03/2017 |
7.70
|
200 | 7.75 | 7.75 | 6.59 | 0 | 0 | 0 | |
22/03/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
21/03/2017 |
7.75
|
100 | 6.17 | 7.75 | 7.75 | 0 | 0 | 0 | |
20/03/2017 |
6.17
|
200 | 7.06 | 7.91 | 6.17 | 0 | 0 | 0 | |
17/03/2017 |
7.06
|
800 | 6.96 | 7.06 | 7.06 | 0 | 0 | 0 | |
16/03/2017 |
6.96
|
100 | 6.33 | 6.96 | 6.96 | 0 | 0 | 0 | |
15/03/2017 |
6.33
|
2,500 | 6.22 | 6.33 | 5.85 | 0 | 0 | 0 | |
14/03/2017 |
6.22
|
6,500 | 6.33 | 6.33 | 6.22 | 0 | 0 | 0 | |
13/03/2017 |
6.33
|
5,410 | 6.85 | 6.85 | 6.17 | 0 | 0 | 0 | |
10/03/2017 |
6.85
|
100 | 6.38 | 6.85 | 6.85 | 0 | 0 | 0 | |
09/03/2017 |
6.38
|
100 | 7.38 | 7.38 | 6.38 | 0 | 0 | 0 | |
08/03/2017 |
7.38
|
5,200 | 7.38 | 8.12 | 7.38 | 0 | 0 | 0 | |
07/03/2017 |
7.38
|
100 | 8.65 | 8.65 | 7.38 | 0 | 0 | 0 | |
06/03/2017 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
03/03/2017 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
02/03/2017 |
8.65
|
100 | 8.33 | 8.65 | 8.65 | 0 | 0 | 0 | |
01/03/2017 |
8.33
|
100 | 8.38 | 8.38 | 8.33 | 0 | 0 | 0 | |
28/02/2017 |
8.38
|
480 | 7.80 | 8.38 | 6.64 | 0 | 0 | 0 | |
27/02/2017 |
7.80
|
6,300 | 8.38 | 8.38 | 7.80 | 0 | 0 | 0 | |
24/02/2017 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
23/02/2017 |
8.38
|
250 | 7.49 | 8.38 | 8.38 | 0 | 0 | 0 | |
22/02/2017 |
7.49
|
17,700 | 8.07 | 8.07 | 7.49 | 0 | 0 | 0 | |
21/02/2017 |
8.07
|
7,500 | 9.44 | 9.44 | 8.07 | 0 | 0 | 0 | |
20/02/2017 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
17/02/2017 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
16/02/2017 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
15/02/2017 |
9.44
|
0 | 8.96 | 9.44 | 9.44 | 0 | 0 | 0 | |
14/02/2017 |
8.96
|
200 | 9.23 | 9.86 | 8.96 | 0 | 0 | 0 | |
13/02/2017 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
10/02/2017 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
09/02/2017 |
9.23
|
100 | 8.07 | 9.23 | 9.23 | 0 | 0 | 0 | |
08/02/2017 |
8.07
|
300 | 9.49 | 9.49 | 8.07 | 0 | 0 | 0 | |
07/02/2017 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
06/02/2017 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
03/02/2017 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
02/02/2017 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
25/01/2017 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
24/01/2017 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
23/01/2017 |
9.49
|
100 | 9.07 | 9.49 | 9.49 | 0 | 0 | 0 | |
20/01/2017 |
9.07
|
100 | 8.01 | 9.07 | 9.07 | 0 | 0 | 0 | |
19/01/2017 |
8.01
|
200 | 9.38 | 9.49 | 8.01 | 0 | 0 | 0 | |
18/01/2017 |
9.38
|
100 | 8.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
17/01/2017 |
8.38
|
200 | 9.38 | 9.38 | 8.17 | 0 | 0 | 0 | |
16/01/2017 |
9.38
|
100 | 8.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
13/01/2017 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
12/01/2017 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
11/01/2017 |
8.38
|
100 | 7.80 | 8.38 | 8.38 | 0 | 0 | 0 | |
10/01/2017 |
7.80
|
600 | 8.43 | 8.43 | 7.80 | 0 | 0 | 0 |