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 | 0.56% | 261,100 | 0 | 0 |
17.20
18.10
17.80
|
2 tháng
(2024-07-22) |
3.20 | 21.92% | 881,300 | 0 | 0 |
14.50
18.10
17.80
|
3 tháng
(2024-06-21) |
3.60 | 25.35% | 1,288,400 | 0 | 0 |
13.20
18.10
17.80
|
6 tháng
(2024-03-25) |
8 | 81.63% | 2,909,113 | 0 | 0 |
9.30
18.10
17.80
|
12 tháng
(2023-09-25) |
9.58 | 116.61% | 4,465,301 | 0 | 0 |
7.83
18.10
17.80
|
24 tháng
(2022-09-30) |
10.25 | 135.92% | 6,141,408 | 0 | 0 |
4.34
18.10
17.80
|
36 tháng
(2021-10-05) |
9.52 | 114.99% | 10,534,383 | -400 | -0.0 |
4.34
18.83
17.80
|
60 tháng
(2019-10-16) |
13.79 | 344.31% | 11,732,944 | -400 | -0.0 |
4.01
18.83
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2017 |
7.34
|
400 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
07/07/2017 |
8.01
|
1,000 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
06/07/2017 |
8.01
|
300 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
05/07/2017 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
04/07/2017 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
03/07/2017 |
7.01
|
100 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
30/06/2017 |
8.21
|
150 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
29/06/2017 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
28/06/2017 |
8.21
|
10 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
27/06/2017: Cổ tức tiền mặt tỉ lệ: 6.7% | |||||||||
27/06/2017 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
26/06/2017 |
8.23
|
600 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
23/06/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
22/06/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
21/06/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
20/06/2017 |
8.23
|
300 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
19/06/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
16/06/2017 |
8.23
|
1,400 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
15/06/2017 |
8.17
|
0 | 8.23 | 8.17 | 8.17 | 0 | 0 | 0 | |
14/06/2017 |
8.23
|
5,700 | 8.17 | 8.23 | 8.17 | 0 | 0 | 0 | |
13/06/2017 |
8.23
|
2,500 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
12/06/2017 |
8.55
|
5,500 | 8.23 | 8.55 | 8.23 | 0 | 0 | 0 | |
09/06/2017 |
7.35
|
17,300 | 8.49 | 8.55 | 7.35 | 0 | 0 | 0 | |
08/06/2017 |
8.49
|
300 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
07/06/2017 |
8.61
|
16,300 | 8.55 | 8.61 | 8.55 | 0 | 0 | 0 | |
06/06/2017 |
8.55
|
26,000 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
05/06/2017 |
8.55
|
6,900 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
02/06/2017 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
01/06/2017 |
8.30
|
3,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
31/05/2017 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
30/05/2017 |
8.30
|
15,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
29/05/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
26/05/2017 |
8.61
|
4,900 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
25/05/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
24/05/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
23/05/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
22/05/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
19/05/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
18/05/2017 |
8.55
|
13,000 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
17/05/2017 |
8.55
|
22,000 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
16/05/2017 |
8.55
|
5,600 | 8.23 | 8.55 | 8.23 | 0 | 0 | 0 | |
15/05/2017 |
8.23
|
9,000 | 8.55 | 8.55 | 8.23 | 0 | 0 | 0 | |
12/05/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
11/05/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
10/05/2017 |
8.55
|
5,400 | 8.36 | 8.55 | 8.36 | 0 | 0 | 0 | |
09/05/2017 |
8.36
|
16,100 | 8.23 | 8.36 | 8.23 | 0 | 0 | 0 | |
08/05/2017 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
05/05/2017 |
8.36
|
26,400 | 7.28 | 8.36 | 7.28 | 0 | 0 | 0 | |
04/05/2017 |
8.36
|
200 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
03/05/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
28/04/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
27/04/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
26/04/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
25/04/2017 |
8.23
|
32,600 | 8.11 | 8.30 | 8.11 | 0 | 0 | 0 | |
24/04/2017 |
7.92
|
2,000 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
21/04/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
20/04/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
19/04/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
18/04/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
17/04/2017 |
7.22
|
66,900 | 7.35 | 7.60 | 6.97 | 0 | 0 | 0 | |
14/04/2017 |
7.22
|
1,100 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
13/04/2017 |
7.22
|
13,500 | 7.41 | 7.47 | 7.22 | 0 | 0 | 0 | |
12/04/2017 |
7.60
|
3,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
11/04/2017 |
7.92
|
3,500 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
10/04/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
07/04/2017 |
7.92
|
500 | 7.66 | 7.92 | 7.66 | 0 | 0 | 0 | |
05/04/2017 |
7.54
|
100 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
04/04/2017 |
8.87
|
300 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
03/04/2017 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
31/03/2017 |
8.87
|
1,040 | 8.87 | 8.87 | 8.87 | 0 | 1,000 | -0.0 | |
30/03/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
29/03/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
28/03/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
27/03/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
24/03/2017 |
8.23
|
700 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
23/03/2017 |
8.23
|
2,200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
22/03/2017 |
8.23
|
7,000 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
21/03/2017 |
8.23
|
20,500 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
20/03/2017 |
8.23
|
5,000 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
17/03/2017 |
8.23
|
1,600 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
16/03/2017 |
8.23
|
4,500 | 8.23 | 8.23 | 8.23 | 300 | 0 | 0.0 | |
15/03/2017 |
8.23
|
6,600 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
14/03/2017 |
8.23
|
7,400 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
13/03/2017 |
8.23
|
31,800 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
10/03/2017 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
09/03/2017 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
08/03/2017 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
07/03/2017 |
8.49
|
2,050 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
06/03/2017 |
8.36
|
1,200 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
03/03/2017 |
8.49
|
4,000 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
02/03/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
01/03/2017 |
8.55
|
2,100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
28/02/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
27/02/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
24/02/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
23/02/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
22/02/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
21/02/2017 |
8.55
|
600 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
20/02/2017 |
8.87
|
5,100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
17/02/2017 |
8.55
|
200 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
16/02/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |