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) |
-6.80 | -52.71% | 187,900 | 1,400 | 0.0 |
5.50
12.90
6.10
|
2 tháng
(2024-07-22) |
-6.80 | -52.71% | 190,700 | 1,400 | 0.0 |
5.50
13.50
6.10
|
3 tháng
(2024-06-24) |
-6.80 | -52.71% | 224,400 | -1,000 | -0.0 |
5.50
14.90
6.10
|
6 tháng
(2024-03-25) |
1.40 | 29.79% | 3,989,111 | 0 | -0.0 |
4.50
17.30
6.10
|
12 tháng
(2023-09-26) |
0.80 | 15.09% | 4,335,643 | -3,800 | -0.0 |
4.30
17.30
6.10
|
24 tháng
(2022-10-03) |
-0.60 | -8.96% | 6,593,093 | 0 | -0.0 |
4.20
17.30
6.10
|
36 tháng
(2021-10-06) |
-6.20 | -50.41% | 10,649,071 | -28,088 | -0.3 |
4.20
17.30
6.10
|
60 tháng
(2019-10-17) |
-0.90 | -12.86% | 13,455,089 | -30,364 | -0.2 |
3
17.30
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
10/07/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
07/07/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
07/07/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
06/07/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
05/07/2017 |
8.83
|
11,655 | 8.59 | 8.83 | 8.83 | 0 | 0 | 0 | |
04/07/2017 |
8.59
|
400 | 7.86 | 8.59 | 7.86 | 0 | 0 | 0 | |
03/07/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
03/07/2017 |
7.86
|
0 | 7.87 | 7.86 | 7.86 | 0 | 0 | 0 | |
30/06/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
29/06/2017 |
7.87
|
200 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
28/06/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
27/06/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
26/06/2017 |
7.87
|
100 | 7.18 | 7.87 | 7.87 | 0 | 0 | 0 | |
23/06/2017 |
7.18
|
100 | 7.95 | 7.95 | 7.18 | 0 | 0 | 0 | |
22/06/2017 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
21/06/2017 |
7.95
|
400 | 8.03 | 8.03 | 7.95 | 0 | 0 | 0 | |
20/06/2017 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
19/06/2017 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
16/06/2017 |
8.03
|
200 | 8.41 | 8.41 | 8.03 | 0 | 0 | 0 | |
15/06/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
14/06/2017 |
8.41
|
300 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
13/06/2017 |
8.41
|
3,800 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
12/06/2017 |
8.41
|
8,290 | 7.64 | 8.41 | 8.41 | 0 | 0 | 0 | |
09/06/2017 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
08/06/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
07/06/2017 |
7.64
|
200 | 8.41 | 8.41 | 7.64 | 0 | 0 | 0 | |
06/06/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
05/06/2017 |
8.41
|
3,921 | 7.95 | 8.71 | 8.41 | 0 | 0 | 0 | |
02/06/2017 |
7.95
|
490 | 7.64 | 8.03 | 6.88 | 0 | 0 | 0 | |
01/06/2017 |
7.64
|
400 | 8.41 | 8.41 | 7.57 | 0 | 0 | 0 | |
31/05/2017 |
8.41
|
4,600 | 8.10 | 8.41 | 7.41 | 0 | 0 | 0 | |
30/05/2017 |
8.10
|
14,500 | 7.41 | 8.10 | 8.03 | 0 | 0 | 0 | |
29/05/2017 |
7.41
|
12,400 | 6.80 | 7.41 | 7.03 | 0 | 0 | 0 | |
26/05/2017 |
6.80
|
13,900 | 6.19 | 6.80 | 6.11 | 0 | 0 | 0 | |
25/05/2017 |
6.19
|
3,900 | 5.66 | 6.19 | 6.11 | 0 | 0 | 0 | |
24/05/2017 |
5.66
|
100 | 5.20 | 5.66 | 5.66 | 0 | 0 | 0 | |
23/05/2017 |
5.20
|
100 | 4.74 | 5.20 | 5.20 | 0 | 0 | 0 | |
22/05/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
19/05/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
18/05/2017 |
4.74
|
52,500 | 4.36 | 4.74 | 3.97 | 0 | 52,400 | -0.3 | |
17/05/2017 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
16/05/2017 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
15/05/2017 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
12/05/2017 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
11/05/2017 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
10/05/2017 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
09/05/2017 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
08/05/2017 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
05/05/2017 |
4.36
|
100 | 4.82 | 4.82 | 4.36 | 0 | 0 | 0 | |
04/05/2017 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
03/05/2017 |
4.82
|
100 | 5.35 | 5.35 | 4.82 | 0 | 0 | 0 | |
28/04/2017 |
5.35
|
100 | 5.81 | 5.81 | 5.35 | 0 | 0 | 0 | |
27/04/2017 |
5.81
|
100 | 6.19 | 6.19 | 5.81 | 0 | 0 | 0 | |
26/04/2017 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
25/04/2017 |
6.19
|
100 | 6.80 | 6.80 | 6.19 | 0 | 0 | 0 | |
24/04/2017 |
6.80
|
4 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
21/04/2017 |
6.80
|
100 | 6.19 | 6.80 | 6.80 | 0 | 0 | 0 | |
20/04/2017 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
19/04/2017 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
18/04/2017 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
17/04/2017 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
14/04/2017 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
13/04/2017 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
12/04/2017 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
11/04/2017 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
10/04/2017 |
6.19
|
240 | 6.88 | 7.11 | 6.19 | 0 | 0 | 0 | |
07/04/2017 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
05/04/2017 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
04/04/2017 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
03/04/2017 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
31/03/2017 |
6.88
|
44 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
30/03/2017 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
29/03/2017 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
28/03/2017 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
27/03/2017 |
6.88
|
300 | 6.88 | 6.88 | 6.88 | 300 | 0 | 0.0 | |
24/03/2017 |
6.88
|
100 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
23/03/2017 |
6.88
|
200 | 7.26 | 7.26 | 6.88 | 200 | 0 | 0.0 | |
22/03/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
21/03/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
20/03/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
20/03/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
17/03/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
16/03/2017 |
7.26
|
1,100 | 6.68 | 7.26 | 7.26 | 0 | 0 | 0 | |
15/03/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
14/03/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
13/03/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
10/03/2017 |
6.68
|
100 | 7.19 | 7.19 | 6.68 | 0 | 0 | 0 | |
09/03/2017 |
7.19
|
100 | 7.99 | 7.99 | 7.19 | 0 | 0 | 0 | |
08/03/2017 |
7.99
|
5,000 | 8.13 | 8.13 | 7.99 | 0 | 0 | 0 | |
07/03/2017 |
8.13
|
3,300 | 8.35 | 8.35 | 8.13 | 0 | 0 | 0 | |
06/03/2017 |
8.35
|
200 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
03/03/2017 |
8.35
|
513 | 7.62 | 8.35 | 8.35 | 0 | 0 | 0 | |
02/03/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
01/03/2017 |
7.62
|
169 | 7.19 | 7.62 | 7.62 | 0 | 0 | 0 | |
28/02/2017 |
7.19
|
12 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
27/02/2017 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
24/02/2017 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
23/02/2017 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
22/02/2017 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
21/02/2017 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
20/02/2017 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
17/02/2017 |
7.19
|
8,372 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |