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) |
-0.25 | -1.30% | 7,800 | 0 | 0 |
16.75
21.25
18.95
|
2 tháng
(2024-07-22) |
-0.60 | -3.07% | 16,100 | -5,000 | -0.1 |
16.75
21.25
18.95
|
3 tháng
(2024-06-24) |
-1 | -5.01% | 18,500 | -5,000 | -0.1 |
16.75
21.25
18.95
|
6 tháng
(2024-03-25) |
-1.19 | -5.91% | 19,200 | -5,046 | -0.1 |
16.75
21.44
18.95
|
12 tháng
(2023-09-26) |
2.17 | 12.91% | 35,100 | -5,046 | -0.1 |
16.75
22.06
18.95
|
24 tháng
(2022-10-03) |
7.44 | 64.69% | 226,400 | -5,688 | -0.4 |
9.73
22.06
18.95
|
36 tháng
(2021-10-06) |
5.85 | 44.68% | 398,900 | -890 | -0.3 |
9.73
22.06
18.95
|
60 tháng
(2019-10-17) |
9.18 | 93.93% | 576,040 | -6,730 | -0.3 |
7.70
22.06
18.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/06/2017 |
7.15
|
0 | 6.63 | 7.15 | 7.15 | 0 | 0 | 0 | |
09/06/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
09/06/2017 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
08/06/2017 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
07/06/2017 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
06/06/2017 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
05/06/2017 |
6.63
|
100 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
02/06/2017 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
01/06/2017 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
31/05/2017 |
6.63
|
250 | 6.19 | 6.63 | 6.63 | 0 | 0 | 0 | |
30/05/2017 |
6.19
|
10 | 6.54 | 6.54 | 6.19 | 0 | 0 | 0 | |
29/05/2017 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
26/05/2017 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
25/05/2017 |
6.54
|
510 | 6.88 | 6.88 | 6.54 | 0 | 0 | 0 | |
24/05/2017 |
6.88
|
1,000 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
23/05/2017 |
6.88
|
510 | 6.54 | 6.88 | 6.88 | 0 | 0 | 0 | |
22/05/2017 |
6.54
|
3,880 | 6.52 | 6.54 | 6.07 | 0 | 0 | 0 | |
19/05/2017 |
6.52
|
30 | 6.98 | 6.98 | 6.52 | 0 | 0 | 0 | |
18/05/2017 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
17/05/2017 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
16/05/2017 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
15/05/2017 |
6.98
|
20 | 7.50 | 7.50 | 6.98 | 0 | 0 | 0 | |
12/05/2017 |
7.50
|
700 | 7.57 | 7.57 | 7.50 | 0 | 0 | 0 | |
11/05/2017 |
7.57
|
500 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
10/05/2017 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
09/05/2017 |
7.57
|
140 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
08/05/2017 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
05/05/2017 |
7.57
|
900 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
04/05/2017 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
03/05/2017 |
7.57
|
10 | 7.50 | 7.57 | 7.57 | 0 | 0 | 0 | |
28/04/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
27/04/2017 |
7.50
|
10 | 7.43 | 7.50 | 7.50 | 0 | 0 | 0 | |
26/04/2017 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
25/04/2017 |
7.43
|
500 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
24/04/2017 |
7.43
|
500 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
21/04/2017 |
7.43
|
2,000 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
20/04/2017 |
7.43
|
1,500 | 7.57 | 7.57 | 7.43 | 0 | 0 | 0 | |
19/04/2017 |
7.57
|
10 | 7.50 | 7.57 | 7.57 | 0 | 0 | 0 | |
18/04/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
17/04/2017 |
7.50
|
300 | 7.43 | 7.50 | 7.50 | 0 | 0 | 0 | |
14/04/2017 |
7.43
|
7,290 | 6.98 | 7.43 | 7.23 | 0 | 0 | 0 | |
13/04/2017 |
6.98
|
3,870 | 6.95 | 6.98 | 6.95 | 0 | 0 | 0 | |
12/04/2017 |
6.95
|
20 | 6.88 | 6.95 | 6.95 | 0 | 0 | 0 | |
11/04/2017 |
6.88
|
400 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
10/04/2017 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
07/04/2017 |
6.88
|
2,000 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
05/04/2017 |
6.88
|
1,600 | 6.88 | 6.88 | 6.88 | 0 | 1,400 | -0.0 | |
04/04/2017 |
6.88
|
3,030 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
03/04/2017 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
31/03/2017 |
6.88
|
210 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
30/03/2017 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
29/03/2017 |
6.88
|
70 | 6.81 | 6.88 | 6.88 | 0 | 0 | 0 | |
28/03/2017 |
6.81
|
1,290 | 6.88 | 6.88 | 6.81 | 0 | 0 | 0 | |
27/03/2017 |
6.88
|
2,230 | 6.88 | 6.88 | 6.40 | 0 | 0 | 0 | |
24/03/2017 |
6.88
|
80 | 6.88 | 6.88 | 6.43 | 0 | 0 | 0 | |
23/03/2017 |
6.88
|
1,070 | 6.87 | 6.88 | 6.55 | 0 | 0 | 0 | |
22/03/2017 |
6.87
|
270 | 6.74 | 6.88 | 6.74 | 0 | 0 | 0 | |
21/03/2017 |
6.74
|
20 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
20/03/2017 |
6.74
|
10 | 6.68 | 6.74 | 6.74 | 0 | 0 | 0 | |
17/03/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
16/03/2017 |
6.68
|
1,720 | 6.30 | 6.74 | 5.86 | 0 | 0 | 0 | |
15/03/2017 |
6.30
|
580 | 5.90 | 6.30 | 6.30 | 0 | 0 | 0 | |
14/03/2017 |
5.90
|
680 | 5.51 | 5.90 | 5.90 | 0 | 0 | 0 | |
13/03/2017 |
5.51
|
2,920 | 5.92 | 5.92 | 5.51 | 0 | 2,920 | -0.0 | |
10/03/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
09/03/2017 |
5.92
|
1,810 | 5.92 | 5.92 | 5.51 | 0 | 660 | -0.0 | |
08/03/2017 |
5.92
|
12,940 | 5.92 | 5.92 | 5.51 | 0 | 0 | 0 | |
07/03/2017 |
5.92
|
2,950 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
06/03/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
03/03/2017 |
5.92
|
260 | 5.64 | 5.92 | 5.92 | 0 | 0 | 0 | |
02/03/2017 |
5.64
|
30 | 5.99 | 5.99 | 5.64 | 0 | 0 | 0 | |
01/03/2017 |
5.99
|
10 | 5.92 | 5.99 | 5.99 | 0 | 0 | 0 | |
28/02/2017 |
5.92
|
15,030 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
27/02/2017 |
5.92
|
3,000 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
24/02/2017 |
5.92
|
3,000 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
23/02/2017 |
5.92
|
10 | 5.95 | 5.95 | 5.92 | 0 | 0 | 0 | |
22/02/2017 |
5.95
|
2,500 | 5.92 | 5.95 | 5.71 | 0 | 0 | 0 | |
21/02/2017 |
5.92
|
2,410 | 5.92 | 5.92 | 5.88 | 0 | 0 | 0 | |
20/02/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
17/02/2017 |
5.92
|
620 | 6.11 | 6.11 | 5.68 | 0 | 0 | 0 | |
16/02/2017 |
6.11
|
260 | 6.57 | 6.86 | 6.11 | 0 | 0 | 0 | |
15/02/2017 |
6.57
|
12,470 | 6.33 | 6.77 | 5.89 | 0 | 0 | 0 | |
14/02/2017 |
6.33
|
1,430 | 5.98 | 6.39 | 5.57 | 0 | 0 | 0 | |
13/02/2017 |
5.98
|
10 | 5.59 | 5.98 | 5.98 | 0 | 0 | 0 | |
10/02/2017 |
5.59
|
410 | 5.23 | 5.59 | 5.23 | 0 | 0 | 0 | |
09/02/2017 |
5.23
|
1,710 | 4.95 | 5.30 | 5.23 | 0 | 0 | 0 | |
08/02/2017 |
4.95
|
70 | 5.15 | 5.16 | 4.95 | 0 | 0 | 0 | |
07/02/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
06/02/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
03/02/2017 |
5.15
|
100 | 4.82 | 5.15 | 5.15 | 0 | 0 | 0 | |
02/02/2017 |
4.82
|
10 | 5.06 | 5.06 | 4.82 | 0 | 0 | 0 | |
25/01/2017 |
5.06
|
10 | 5.42 | 5.42 | 5.06 | 0 | 0 | 0 | |
24/01/2017 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
23/01/2017 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
20/01/2017 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
19/01/2017 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
18/01/2017 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
17/01/2017 |
5.42
|
10 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
16/01/2017 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
13/01/2017 |
5.42
|
10 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
12/01/2017 |
5.42
|
10 | 5.44 | 5.44 | 5.42 | 0 | 0 | 0 |