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) |
-1 | -5.32% | 79,300 | -1,100 | -0.0 |
17.20
18.80
17.80
|
2 tháng
(2024-07-22) |
-0.20 | -1.11% | 165,200 | -25,600 | -0.5 |
17.20
18.80
17.80
|
3 tháng
(2024-06-21) |
-0.27 | -1.48% | 203,700 | -27,600 | -0.5 |
17.20
18.80
17.80
|
6 tháng
(2024-03-29) |
9.86 | 124.14% | 568,600 | -20,100 | -0.4 |
6.95
18.80
17.80
|
12 tháng
(2023-09-26) |
9.86 | 124.14% | 609,600 | -21,100 | -0.5 |
6.45
18.80
17.80
|
24 tháng
(2022-09-30) |
10.09 | 130.90% | 852,428 | 0 | -0.3 |
5.37
18.80
17.80
|
36 tháng
(2021-10-05) |
9.25 | 108.26% | 1,261,947 | -1,900 | -0.3 |
5.37
18.80
17.80
|
60 tháng
(2019-10-16) |
5.14 | 40.64% | 1,455,654 | -1,900 | -0.3 |
5.37
18.80
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/08/2017 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
31/07/2017 |
15.10
|
100 | 13.15 | 15.10 | 15.10 | 0 | 0 | 0 | |
28/07/2017 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
27/07/2017 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
26/07/2017 |
13.15
|
200 | 11.48 | 13.15 | 13.15 | 0 | 0 | 0 | |
25/07/2017 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
24/07/2017 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
21/07/2017 |
11.48
|
100 | 10.00 | 11.48 | 11.48 | 0 | 0 | 0 | |
20/07/2017 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
19/07/2017 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
18/07/2017 |
10.00
|
100 | 8.71 | 10.00 | 10.00 | 0 | 0 | 0 | |
17/07/2017 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
14/07/2017 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
13/07/2017 |
8.71
|
100 | 7.59 | 8.71 | 8.71 | 0 | 0 | 0 | |
12/07/2017 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
11/07/2017 |
7.59
|
100 | 6.67 | 7.59 | 7.59 | 0 | 0 | 0 | |
10/07/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
07/07/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
06/07/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
05/07/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
04/07/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
03/07/2017 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
30/06/2017 |
6.67
|
100 | 8.61 | 8.61 | 6.67 | 0 | 0 | 0 | |
29/06/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
28/06/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
27/06/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
26/06/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
23/06/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
22/06/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
21/06/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
20/06/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
19/06/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
16/06/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
15/06/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
14/06/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
13/06/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
12/06/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
09/06/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
08/06/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
07/06/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
06/06/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
05/06/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
02/06/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
01/06/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
31/05/2017: Cổ tức tiền mặt tỉ lệ: 1.06% | |||||||||
31/05/2017 |
8.61
|
0 | 8.60 | 8.61 | 8.61 | 0 | 0 | 0 | |
30/05/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
29/05/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
26/05/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
25/05/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
24/05/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
23/05/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
22/05/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
19/05/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
18/05/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
17/05/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
16/05/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
15/05/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
12/05/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
11/05/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
10/05/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
09/05/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
08/05/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
05/05/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
04/05/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
03/05/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
28/04/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
27/04/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
26/04/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
25/04/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
24/04/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
21/04/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
20/04/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
19/04/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
18/04/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
17/04/2017 |
8.61
|
100 | 7.51 | 8.61 | 8.61 | 0 | 0 | 0 | |
14/04/2017 |
7.51
|
100 | 5.40 | 7.51 | 7.51 | 0 | 0 | 0 | |
13/04/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
12/04/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
11/04/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
10/04/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
07/04/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
05/04/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
04/04/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
03/04/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
31/03/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
30/03/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
29/03/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
28/03/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
27/03/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
24/03/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
23/03/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
22/03/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
21/03/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
20/03/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
17/03/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
16/03/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
15/03/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
14/03/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
13/03/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
10/03/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |