Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0 | 0% | 0 | 0 | 0 |
42.30
42.30
42.30
|
2 tháng
(2024-09-16) |
0 | 0% | 0 | 0 | 0 |
42.30
42.30
42.30
|
3 tháng
(2024-08-15) |
0 | 0% | 0 | 0 | 0 |
42.30
42.30
42.30
|
6 tháng
(2024-05-17) |
7.30 | 20.86% | 13,300 | 0 | 0 |
34.50
46
42.30
|
12 tháng
(2023-11-20) |
5.34 | 14.45% | 50,600 | 0 | 0 |
31.20
46
42.30
|
24 tháng
(2022-11-24) |
5.71 | 15.59% | 65,702 | 100 | 0.0 |
30.77
46
42.30
|
36 tháng
(2021-11-29) |
6.36 | 17.70% | 111,411 | 200 | 0.0 |
24.12
46
42.30
|
60 tháng
(2019-12-10) |
28.33 | 202.76% | 152,641 | -17,300 | -0.5 |
13.97
46
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/09/2017 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
31/08/2017 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
30/08/2017 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
29/08/2017 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
28/08/2017 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
25/08/2017 |
9.23
|
2,500 | 9.23 | 9.23 | 9.23 | 2,500 | 0 | 0.0 | |
24/08/2017 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
23/08/2017 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
22/08/2017 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
21/08/2017 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
18/08/2017 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
17/08/2017 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
16/08/2017 |
9.96
|
2,400 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
15/08/2017 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
14/08/2017 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
11/08/2017 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
10/08/2017 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
09/08/2017 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
08/08/2017 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
07/08/2017 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
04/08/2017 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
03/08/2017 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
02/08/2017 |
11.71
|
3,200 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
01/08/2017 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
31/07/2017 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
28/07/2017 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
27/07/2017 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
26/07/2017 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
25/07/2017 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
24/07/2017 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
21/07/2017 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
20/07/2017 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
19/07/2017 |
11.81
|
800 | 11.18 | 11.81 | 11.18 | 0 | 0 | 0 | |
18/07/2017 |
11.18
|
600 | 9.72 | 11.18 | 9.72 | 0 | 0 | 0 | |
17/07/2017 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
14/07/2017 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
13/07/2017 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
12/07/2017 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
11/07/2017 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
10/07/2017 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
07/07/2017 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
06/07/2017 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
05/07/2017 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
04/07/2017 |
9.72
|
100 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 | |
03/07/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
30/06/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
29/06/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
28/06/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
27/06/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
26/06/2017 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
23/06/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
22/06/2017 |
8.50
|
600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
21/06/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
20/06/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
19/06/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
16/06/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
15/06/2017 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
14/06/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
13/06/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
12/06/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
09/06/2017 |
8.50
|
2,000 | 8.50 | 8.50 | 8.50 | 2,000 | 0 | 0.0 | |
08/06/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
07/06/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
06/06/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
05/06/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
02/06/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
01/06/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
31/05/2017 |
8.79
|
4,900 | 8.26 | 8.79 | 8.26 | 4,900 | 0 | 0.1 | |
30/05/2017 |
7.77
|
2,600 | 7.29 | 7.77 | 7.29 | 2,600 | 0 | 0.0 | |
29/05/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
26/05/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
25/05/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
24/05/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
23/05/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
22/05/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
19/05/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
18/05/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
17/05/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
16/05/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
15/05/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
12/05/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
11/05/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
10/05/2017 |
6.95
|
100 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
09/05/2017 |
6.07
|
200 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
08/05/2017 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
05/05/2017 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
04/05/2017 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
03/05/2017 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
28/04/2017: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
28/04/2017 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
27/04/2017 |
6.32
|
100 | 6.32 | 6.32 | 6.32 | 0 | 100 | -0.0 | |
26/04/2017 |
7.17
|
100 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
25/04/2017 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
24/04/2017 |
6.32
|
100 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
21/04/2017 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
20/04/2017 |
6.83
|
2,400 | 6.19 | 6.83 | 6.19 | 400 | 0 | 0.0 | |
19/04/2017 |
6.40
|
1,200 | 5.98 | 6.40 | 5.98 | 0 | 0 | 0 | |
18/04/2017 |
5.89
|
1,000 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
17/04/2017 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
14/04/2017 |
5.12
|
100 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
13/04/2017 |
4.48
|
100 | 4.48 | 4.48 | 4.48 | 0 | 100 | -0.0 |