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) |
5 | 9.09% | 1,900 | 0 | 0 |
55
66.50
60
|
2 tháng
(2024-07-22) |
18.80 | 45.63% | 2,900 | -100 | -0.0 |
41.20
66.50
60
|
3 tháng
(2024-06-24) |
18.80 | 45.63% | 3,800 | -100 | -0.0 |
41.20
66.50
60
|
6 tháng
(2024-03-25) |
23.20 | 63.04% | 8,400 | -400 | -0.0 |
36.80
66.50
60
|
12 tháng
(2023-09-26) |
30.69 | 104.68% | 40,500 | -1,200 | -0.1 |
29.31
66.50
60
|
24 tháng
(2022-10-03) |
21.02 | 53.91% | 57,642 | -600 | -0.0 |
24.86
66.50
60
|
36 tháng
(2021-10-06) |
29.21 | 94.89% | 93,507 | -3,900 | -0.2 |
24.86
66.50
60
|
60 tháng
(2019-10-17) |
51.32 | 591.27% | 1,613,702 | 2,268 | 0.3 |
7.88
66.50
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
10/07/2017 |
8.50
|
1,100 | 7.75 | 8.50 | 7.30 | 600 | 0 | 0.0 | |
07/07/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
06/07/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
05/07/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
04/07/2017 |
7.75
|
100 | 7.04 | 7.75 | 7.75 | 0 | 0 | 0 | |
03/07/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
30/06/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
29/06/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
28/06/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
27/06/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
26/06/2017 |
7.04
|
800 | 7.43 | 7.43 | 7.04 | 0 | 0 | 0 | |
23/06/2017 |
7.43
|
2,500 | 7.09 | 7.43 | 7.36 | 0 | 0 | 0 | |
22/06/2017 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
21/06/2017 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
20/06/2017 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
19/06/2017 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
16/06/2017 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
15/06/2017 |
7.09
|
100 | 6.91 | 7.09 | 7.09 | 100 | 0 | 0.0 | |
14/06/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
13/06/2017 |
6.91
|
100 | 6.52 | 6.91 | 6.91 | 100 | 0 | 0.0 | |
12/06/2017 |
6.52
|
200 | 6.03 | 6.52 | 6.52 | 200 | 0 | 0.0 | |
09/06/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
08/06/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
07/06/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
06/06/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
05/06/2017 |
6.03
|
600 | 5.48 | 6.03 | 6.03 | 0 | 0 | 0 | |
02/06/2017 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
01/06/2017 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
31/05/2017 |
5.48
|
14,900 | 5.09 | 5.48 | 5.22 | 0 | 0 | 0 | |
30/05/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
29/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10.08 (Volume + 10.08%, Ratio=0.10) Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/1492 (Volume + 14.92%, Ratio=0.15) | |||||||||
29/05/2017 |
5.09
|
100 | 4.63 | 5.09 | 5.09 | 0 | 0 | 0 | |
26/05/2017 |
4.63
|
800 | 5.07 | 5.07 | 4.59 | 0 | 0 | 0 | |
25/05/2017 |
5.07
|
18,400 | 5.63 | 5.63 | 5.07 | 0 | 0 | 0 | |
24/05/2017 |
5.63
|
100 | 6.26 | 6.26 | 5.63 | 0 | 0 | 0 | |
23/05/2017 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
22/05/2017 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
19/05/2017 |
6.26
|
18,850 | 6.26 | 6.26 | 6.26 | 0 | 18,850 | -0.6 | |
18/05/2017 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
17/05/2017 |
6.26
|
500 | 6.89 | 6.89 | 6.26 | 0 | 0 | 0 | |
16/05/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
15/05/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
12/05/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
11/05/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
10/05/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
09/05/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
08/05/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
05/05/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
04/05/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
03/05/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
28/04/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
27/04/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
26/04/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
25/04/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
24/04/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
21/04/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
20/04/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
19/04/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
18/04/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
17/04/2017 |
6.89
|
500 | 6.91 | 6.91 | 6.89 | 500 | 0 | 0.0 | |
14/04/2017 |
6.91
|
100 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
13/04/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
12/04/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
11/04/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
10/04/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
07/04/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
05/04/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
04/04/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
03/04/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
31/03/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
30/03/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
29/03/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
28/03/2017 |
6.91
|
1,600 | 6.91 | 6.91 | 6.91 | 0 | 1,000 | -0.0 | |
27/03/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
24/03/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
23/03/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
22/03/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
21/03/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
20/03/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
17/03/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
16/03/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
15/03/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
14/03/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
13/03/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
10/03/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
09/03/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
08/03/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
07/03/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
06/03/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
03/03/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/03/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
02/03/2017 |
6.91
|
3,100 | 7.66 | 7.66 | 6.91 | 0 | 0 | 0 | |
01/03/2017 |
7.66
|
200 | 8.51 | 8.51 | 7.66 | 0 | 0 | 0 | |
28/02/2017 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
27/02/2017 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
24/02/2017 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
23/02/2017 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
22/02/2017 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
21/02/2017 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
20/02/2017 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
17/02/2017 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |