| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-23) |
0.79 | 10.14% | 0 | 0 | 0 |
7.53
8.60
8.60
|
|
2 tháng
(2024-04-05) |
0.70 | 8.86% | 0 | 0 | 0 |
7.53
8.60
8.60
|
|
3 tháng
(2024-02-23) |
1.07 | 14.17% | 0 | 0 | 0 |
7.53
8.60
8.60
|
|
6 tháng
(2023-11-29) |
1.25 | 17.03% | 4,200 | 0 | 0 |
7.35
8.60
8.60
|
|
12 tháng
(2023-05-29) |
1.25 | 17.03% | 31,721 | 0 | 0 |
7.35
8.63
8.60
|
|
24 tháng
(2022-06-03) |
-1.81 | -17.42% | 136,734 | 0 | 0 |
5.98
35
8.60
|
|
36 tháng
(2021-06-08) |
1.01 | 13.28% | 142,444 | 0 | 0 |
5.98
35
8.60
|
|
60 tháng
(2019-06-19) |
4.50 | 109.88% | 142,644 | 0 | 0 |
4.10
35
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/10/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 02/10/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 29/09/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 28/09/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 27/09/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 26/09/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 25/09/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 22/09/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 21/09/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 20/09/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 19/09/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 18/09/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 15/09/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 14/09/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 13/09/2017 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 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 | |