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 | 0% | 4,400 | 0 | 0 |
12.70
17
14.40
|
2 tháng
(2024-07-22) |
2 | 16.13% | 18,700 | 0 | 0 |
12.20
17
14.40
|
3 tháng
(2024-06-24) |
1.40 | 10.77% | 48,200 | 10,800 | 0.1 |
12.20
17
14.40
|
6 tháng
(2024-03-25) |
2.80 | 24.14% | 81,316 | 10,800 | 0.1 |
10.60
17
14.40
|
12 tháng
(2023-09-26) |
-0.50 | -3.36% | 155,681 | 10,800 | 0.1 |
9.70
17
14.40
|
24 tháng
(2022-10-03) |
4.80 | 50% | 243,192 | 10,800 | 0.1 |
6.30
18
14.40
|
36 tháng
(2021-10-06) |
2 | 16.13% | 1,366,260 | 10,800 | 0.1 |
6.30
18
14.40
|
60 tháng
(2019-10-17) |
2.20 | 18.03% | 3,828,896 | 10,800 | 0.1 |
6.10
20.60
14.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
10/07/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
07/07/2017 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
06/07/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
05/07/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
04/07/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
03/07/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
30/06/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
29/06/2017 |
7.54
|
200 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
28/06/2017 |
7.07
|
900 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
27/06/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
26/06/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
23/06/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
22/06/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
21/06/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
20/06/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
19/06/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
16/06/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
15/06/2017 |
7.54
|
5,200 | 7.54 | 7.54 | 7.45 | 0 | 5,000 | -0 | |
14/06/2017 |
7.54
|
17,700 | 7.54 | 7.54 | 7.45 | 0 | 5,000 | -0.0 | |
13/06/2017 |
7.35
|
26,800 | 6.98 | 7.35 | 6.98 | 0 | 5,800 | -0.0 | |
12/06/2017 |
6.79
|
8,600 | 6.98 | 6.98 | 6.79 | 0 | 4,400 | -0.0 | |
09/06/2017 |
7.26
|
10,000 | 6.60 | 7.26 | 6.60 | 5,000 | 9,800 | -0.0 | |
08/06/2017 |
6.60
|
5,000 | 6.60 | 6.60 | 6.60 | 0 | 5,000 | -0.0 | |
07/06/2017 |
6.60
|
5,000 | 6.60 | 6.60 | 6.60 | 0 | 5,000 | -0.0 | |
06/06/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
05/06/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
02/06/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
01/06/2017 |
6.32
|
3,000 | 6.32 | 6.32 | 6.32 | 0 | 3,000 | -0.0 | |
31/05/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
30/05/2017 |
6.32
|
1,500 | 6.32 | 6.32 | 6.32 | 0 | 1,500 | -0.0 | |
29/05/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
26/05/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
25/05/2017 |
6.32
|
400 | 6.32 | 6.32 | 6.32 | 0 | 400 | -0.0 | |
24/05/2017 |
7.26
|
200 | 7.26 | 7.26 | 7.26 | 0 | 100 | -0.0 | |
23/05/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
22/05/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
19/05/2017 |
8.39
|
200 | 8.49 | 8.49 | 8.39 | 0 | 0 | 0 | |
18/05/2017 |
8.77
|
100 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
17/05/2017 |
8.39
|
1,200 | 7.83 | 8.39 | 7.83 | 0 | 0 | 0 | |
16/05/2017 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
15/05/2017 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
12/05/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
12/05/2017 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
11/05/2017 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
10/05/2017 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
09/05/2017 |
7.35
|
200 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
08/05/2017 |
7.35
|
900 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
05/05/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
04/05/2017 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
03/05/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
28/04/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
27/04/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
26/04/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
25/04/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
24/04/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
21/04/2017 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
20/04/2017 |
6.47
|
100 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
19/04/2017 |
5.67
|
1,000 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
18/04/2017 |
6.47
|
200 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
17/04/2017 |
6.47
|
100 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
14/04/2017 |
5.67
|
100 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
13/04/2017 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
12/04/2017 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
11/04/2017 |
6.65
|
100 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
10/04/2017 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
07/04/2017 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
05/04/2017 |
6.65
|
10 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
04/04/2017 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
03/04/2017 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
31/03/2017 |
6.65
|
60 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
30/03/2017 |
6.65
|
22 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
29/03/2017 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
28/03/2017 |
6.65
|
400 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
27/03/2017 |
7.35
|
22 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
24/03/2017 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
23/03/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
22/03/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
21/03/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
20/03/2017 |
6.82
|
500 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
17/03/2017 |
6.82
|
70 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
16/03/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
15/03/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
14/03/2017 |
6.82
|
100 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
13/03/2017 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
10/03/2017 |
6.73
|
500 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
09/03/2017 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
08/03/2017 |
6.82
|
100 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
07/03/2017 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
06/03/2017 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
03/03/2017 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
02/03/2017 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
01/03/2017 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
28/02/2017 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
27/02/2017 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
24/02/2017 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
23/02/2017 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
22/02/2017 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
21/02/2017 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
20/02/2017 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
17/02/2017 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |