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) |
0.50 | 3.45% | 4,000 | 0 | 0 |
13.80
15.30
15
|
2 tháng
(2024-07-22) |
-0.20 | -1.32% | 5,900 | 0 | 0 |
13.80
15.40
15
|
3 tháng
(2024-06-24) |
0.50 | 3.45% | 47,500 | 0 | 0 |
13.80
15.50
15
|
6 tháng
(2024-03-25) |
-0.30 | -1.96% | 80,700 | 0 | 0 |
13.10
17.80
15
|
12 tháng
(2023-09-26) |
-0.33 | -2.16% | 173,100 | -1,400 | -0.0 |
11.59
19.07
15
|
24 tháng
(2022-10-03) |
-0.67 | -4.27% | 272,431 | -1,100 | -0.0 |
11.31
20.94
15
|
36 tháng
(2021-10-06) |
2.87 | 23.70% | 444,133 | 1,826 | 0.0 |
11.31
20.94
15
|
60 tháng
(2019-10-17) |
-23.05 | -60.58% | 711,995 | -8,074 | -0.1 |
8.47
38.05
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
10/07/2017 |
9.05
|
500 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
07/07/2017 |
9.05
|
100 | 8.84 | 9.05 | 9.05 | 0 | 0 | 0 | |
06/07/2017 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
05/07/2017 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
04/07/2017 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
03/07/2017 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
30/06/2017 |
8.84
|
300 | 8.16 | 8.84 | 8.84 | 0 | 0 | 0 | |
29/06/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
28/06/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
27/06/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
26/06/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
23/06/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
22/06/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
21/06/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
20/06/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
19/06/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
16/06/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
15/06/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
14/06/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
13/06/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
12/06/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
09/06/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
08/06/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
07/06/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
06/06/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
05/06/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
02/06/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
01/06/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
31/05/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
30/05/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
29/05/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
26/05/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
25/05/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
24/05/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
23/05/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
22/05/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
19/05/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
18/05/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
17/05/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
16/05/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
15/05/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
12/05/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
11/05/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
10/05/2017 |
8.16
|
600 | 8.50 | 8.50 | 8.16 | 0 | 0 | 0 | |
09/05/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
08/05/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
05/05/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
04/05/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
03/05/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
28/04/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
27/04/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
26/04/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
25/04/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
24/04/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
21/04/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
20/04/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
19/04/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
18/04/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
17/04/2017 |
8.50
|
2,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
14/04/2017 |
8.50
|
300 | 9.18 | 9.18 | 8.50 | 0 | 0 | 0 | |
13/04/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
12/04/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
11/04/2017 |
9.18
|
500 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
10/04/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
07/04/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
05/04/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
04/04/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
03/04/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
31/03/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
30/03/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
29/03/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
28/03/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
27/03/2017 |
9.18
|
1,500 | 9.05 | 9.18 | 9.18 | 0 | 1,500 | -0.0 | |
24/03/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
23/03/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
22/03/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
21/03/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
20/03/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
17/03/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
16/03/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
15/03/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
14/03/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
13/03/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
10/03/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
09/03/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
08/03/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
07/03/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
06/03/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
03/03/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
02/03/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
01/03/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
28/02/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
27/02/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
24/02/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
23/02/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
22/02/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
21/02/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
21/02/2017 |
9.05
|
800 | 8.77 | 9.05 | 9.05 | 0 | 0 | 0 | |
20/02/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
17/02/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |