| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.10 | -1.15% | 600 | 0 | 0 |
8.50
8.70
8.60
|
|
2 tháng
(2024-09-23) |
0.40 | 4.88% | 2,255 | 0 | 0 |
8.10
8.70
8.60
|
|
3 tháng
(2024-08-26) |
-0.40 | -4.44% | 4,170 | 0 | 0 |
8.10
9
8.60
|
|
6 tháng
(2024-05-27) |
0.60 | 7.50% | 13,042 | 0 | 0 |
7.90
9.10
8.60
|
|
12 tháng
(2023-11-28) |
0.73 | 9.33% | 36,049 | 0 | 0 |
7.32
9.10
8.60
|
|
24 tháng
(2022-12-05) |
-0.41 | -4.55% | 96,239 | 0 | 0 |
5.95
9.10
8.60
|
|
36 tháng
(2021-12-08) |
-2.25 | -20.70% | 171,890 | 0 | 0 |
5.95
34.85
8.60
|
|
60 tháng
(2019-12-19) |
4.52 | 110.79% | 174,498 | 0 | 0 |
4.08
34.85
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/09/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 11/09/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 08/09/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 07/09/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 06/09/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 05/09/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 01/09/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 31/08/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 30/08/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 29/08/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 28/08/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 25/08/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 24/08/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 23/08/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 22/08/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 21/08/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 18/08/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 17/08/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 16/08/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 15/08/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 14/08/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 11/08/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 10/08/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 09/08/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 08/08/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 07/08/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 04/08/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 03/08/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 02/08/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 01/08/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 31/07/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 28/07/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 27/07/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 26/07/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 25/07/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 24/07/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 21/07/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 20/07/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 19/07/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 18/07/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 17/07/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 14/07/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 13/07/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 12/07/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 11/07/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 10/07/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 07/07/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 06/07/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 05/07/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 04/07/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 03/07/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 30/06/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 29/06/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 28/06/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 27/06/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 26/06/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 23/06/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 22/06/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 21/06/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 20/06/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 19/06/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 16/06/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 15/06/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 14/06/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 13/06/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 12/06/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 09/06/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 08/06/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 07/06/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 06/06/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 05/06/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 02/06/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 01/06/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 31/05/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 30/05/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 29/05/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 26/05/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 25/05/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 24/05/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 23/05/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 22/05/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 19/05/2017: Cổ tức tiền mặt tỉ lệ: 8.7% | |||||||||
| 19/05/2017 |
4.58
|
0 | 4.60 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 18/05/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 17/05/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 16/05/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 15/05/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 12/05/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 11/05/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 10/05/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 09/05/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 08/05/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 05/05/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 04/05/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 03/05/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 28/04/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 27/04/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 26/04/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 25/04/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 24/04/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 21/04/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |