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) |
1.70 | 14.41% | 3,300 | 1,000 | 0.0 |
11.80
15.40
13.50
|
2 tháng
(2024-07-22) |
2.50 | 22.73% | 6,700 | 1,000 | 0.0 |
11
15.40
13.50
|
3 tháng
(2024-06-21) |
3.82 | 39.51% | 7,600 | 1,200 | 0.0 |
9.60
15.40
13.50
|
6 tháng
(2024-03-28) |
2.87 | 27.05% | 81,200 | 1,200 | 0.0 |
8.44
15.40
13.50
|
12 tháng
(2023-09-25) |
5.53 | 69.40% | 190,100 | 10,900 | 0.1 |
7.68
15.40
13.50
|
24 tháng
(2022-09-30) |
-4.74 | -25.99% | 917,338 | 97,300 | 0.9 |
6.46
26.74
13.50
|
36 tháng
(2021-10-05) |
0.28 | 2.10% | 928,792 | 97,300 | 0.9 |
5.07
26.74
13.50
|
60 tháng
(2019-10-16) |
-0.62 | -4.36% | 1,447,496 | 96,300 | 0.9 |
5.07
26.74
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2017 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
13/07/2017 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
12/07/2017 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
11/07/2017 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
10/07/2017 |
10.77
|
100 | 9.40 | 10.77 | 10.77 | 0 | 0 | 0 | |
07/07/2017 |
9.40
|
100 | 8.18 | 9.40 | 9.40 | 0 | 0 | 0 | |
06/07/2017 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
05/07/2017 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
04/07/2017 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
03/07/2017 |
8.18
|
100 | 13.64 | 13.64 | 8.18 | 0 | 100 | -0.0 | |
30/06/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
29/06/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
28/06/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
27/06/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
26/06/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
23/06/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
22/06/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
21/06/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
20/06/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
19/06/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
16/06/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
15/06/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
14/06/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
13/06/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
12/06/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
09/06/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
08/06/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
07/06/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
06/06/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
05/06/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
02/06/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
01/06/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
31/05/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
30/05/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
29/05/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
26/05/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
25/05/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
24/05/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
23/05/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
22/05/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
19/05/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
18/05/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
17/05/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
16/05/2017 |
13.64
|
2,100 | 14.00 | 14.00 | 13.64 | 0 | 0 | 0 | |
15/05/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
12/05/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
11/05/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/05/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
10/05/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
09/05/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
08/05/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
05/05/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
04/05/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
03/05/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
28/04/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
27/04/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
26/04/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
25/04/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
24/04/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
21/04/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
20/04/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
19/04/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
18/04/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
17/04/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
14/04/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
13/04/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
12/04/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
11/04/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
10/04/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
07/04/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
05/04/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
04/04/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
03/04/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
31/03/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
30/03/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
29/03/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
28/03/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
27/03/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
24/03/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
23/03/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
22/03/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
21/03/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
20/03/2017 |
14.00
|
600 | 13.79 | 14.00 | 14.00 | 0 | 0 | 0 | |
17/03/2017 |
13.79
|
100 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
16/03/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
15/03/2017 |
13.79
|
25 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
14/03/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
13/03/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
10/03/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
09/03/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
08/03/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
07/03/2017 |
13.79
|
0 | 15.26 | 13.79 | 13.79 | 0 | 0 | 0 | |
06/03/2017 |
15.26
|
300 | 15.26 | 15.26 | 13.02 | 0 | 0 | 0 | |
03/03/2017 |
15.26
|
100 | 13.30 | 15.26 | 15.26 | 0 | 0 | 0 | |
02/03/2017 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
01/03/2017 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
28/02/2017 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
27/02/2017 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
24/02/2017 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
23/02/2017 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
22/02/2017 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |