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% | 88,700 | 0 | 0 |
32
33.90
33
|
2 tháng
(2024-07-22) |
1.20 | 3.77% | 254,700 | 0 | 0 |
31.30
33.90
33
|
3 tháng
(2024-06-24) |
1.61 | 5.14% | 411,500 | 0 | 0 |
30.80
34
33
|
6 tháng
(2024-03-25) |
3.94 | 13.55% | 957,800 | 1,400 | 0.0 |
28.19
34
33
|
12 tháng
(2023-09-26) |
7.68 | 30.32% | 2,585,200 | 760 | 0.0 |
22.09
34
33
|
24 tháng
(2022-10-03) |
21.17 | 178.87% | 7,360,633 | 220 | 0.0 |
10.95
34
33
|
36 tháng
(2021-10-06) |
25.41 | 334.83% | 8,479,407 | -2,380 | -0.1 |
7.15
34
33
|
60 tháng
(2019-10-17) |
26.17 | 383.37% | 8,770,965 | 210 | 0.0 |
3.72
34
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2017 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
05/07/2017 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
04/07/2017 |
7.00
|
1,000 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
03/07/2017 |
7.00
|
1,100 | 6.97 | 7.00 | 7.00 | 0 | 0 | 0 | |
30/06/2017 |
6.97
|
500 | 7.11 | 7.11 | 6.97 | 0 | 0 | 0 | |
29/06/2017 |
7.11
|
4,000 | 7.11 | 7.11 | 6.94 | 0 | 0 | 0 | |
28/06/2017 |
7.11
|
1,475 | 7.21 | 7.21 | 7.11 | 0 | 0 | 0 | |
27/06/2017 |
7.21
|
300 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
26/06/2017 |
7.21
|
537 | 7.35 | 7.35 | 7.21 | 0 | 0 | 0 | |
23/06/2017 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
22/06/2017 |
7.35
|
140 | 7.30 | 7.35 | 7.35 | 0 | 0 | 0 | |
21/06/2017 |
7.30
|
45 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
20/06/2017 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
19/06/2017 |
7.30
|
2,600 | 7.35 | 7.35 | 7.30 | 0 | 0 | 0 | |
16/06/2017 |
7.35
|
200 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
15/06/2017 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
14/06/2017 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
13/06/2017 |
7.35
|
100 | 7.19 | 7.35 | 7.35 | 0 | 0 | 0 | |
12/06/2017 |
7.19
|
500 | 7.46 | 7.46 | 7.19 | 0 | 0 | 0 | |
09/06/2017 |
7.46
|
150 | 7.19 | 7.46 | 7.46 | 0 | 0 | 0 | |
08/06/2017 |
7.19
|
1,549 | 7.35 | 7.60 | 7.16 | 500 | 0 | 0.0 | |
07/06/2017 |
7.35
|
100 | 7.62 | 7.62 | 7.35 | 100 | 0 | 0.0 | |
06/06/2017 |
7.62
|
154 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
05/06/2017 |
7.62
|
100 | 7.35 | 7.62 | 7.62 | 0 | 0 | 0 | |
02/06/2017 |
7.35
|
2,100 | 7.38 | 7.41 | 7.35 | 0 | 0 | 0 | |
01/06/2017 |
7.38
|
900 | 7.24 | 7.41 | 7.35 | 0 | 0 | 0 | |
31/05/2017 |
7.24
|
300 | 7.35 | 7.35 | 7.24 | 0 | 0 | 0 | |
30/05/2017 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
29/05/2017 |
7.35
|
2,000 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
26/05/2017 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
25/05/2017 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
24/05/2017 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
23/05/2017 |
7.35
|
900 | 7.35 | 7.35 | 7.30 | 0 | 0 | 0 | |
22/05/2017 |
7.35
|
1,112 | 7.35 | 7.35 | 7.08 | 0 | 0 | 0 | |
19/05/2017 |
7.35
|
510 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
18/05/2017 |
7.35
|
121,010 | 7.35 | 7.35 | 7.35 | 0 | 121,000 | -3.3 | |
17/05/2017 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
16/05/2017 |
7.35
|
2,400 | 8.55 | 8.55 | 7.35 | 0 | 0 | 0 | |
15/05/2017 |
8.55
|
600 | 7.70 | 8.55 | 7.70 | 0 | 0 | 0 | |
12/05/2017 |
7.70
|
200 | 7.62 | 7.70 | 7.57 | 0 | 0 | 0 | |
11/05/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
10/05/2017 |
7.62
|
5 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
09/05/2017 |
7.62
|
800 | 7.35 | 7.62 | 7.62 | 0 | 0 | 0 | |
08/05/2017 |
7.35
|
1,400 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
05/05/2017 |
7.35
|
610 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
04/05/2017 |
7.35
|
1,000 | 6.97 | 7.35 | 7.35 | 0 | 0 | 0 | |
03/05/2017 |
6.97
|
0 | 7.08 | 6.97 | 6.97 | 0 | 0 | 0 | |
28/04/2017 |
7.08
|
1,075 | 7.35 | 7.35 | 6.97 | 0 | 0 | 0 | |
27/04/2017 |
7.35
|
100 | 7.21 | 7.35 | 7.35 | 0 | 0 | 0 | |
26/04/2017 |
7.21
|
119 | 7.32 | 7.32 | 7.21 | 0 | 0 | 0 | |
25/04/2017 |
7.32
|
100 | 7.35 | 7.35 | 7.32 | 0 | 0 | 0 | |
24/04/2017 |
7.35
|
400 | 7.46 | 7.46 | 7.35 | 0 | 0 | 0 | |
21/04/2017: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
21/04/2017 |
7.46
|
209 | 7.49 | 7.49 | 7.35 | 0 | 0 | 0 | |
20/04/2017 |
7.49
|
0 | 7.44 | 7.49 | 7.49 | 0 | 0 | 0 | |
19/04/2017 |
7.44
|
1,100 | 7.49 | 7.49 | 7.44 | 0 | 0 | 0 | |
18/04/2017 |
7.49
|
400 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
17/04/2017 |
7.49
|
107 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
14/04/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
13/04/2017 |
7.49
|
2,800 | 7.49 | 7.49 | 7.44 | 0 | 0 | 0 | |
12/04/2017 |
7.49
|
1,220 | 7.74 | 7.74 | 7.49 | 0 | 0 | 0 | |
11/04/2017 |
7.74
|
1,500 | 7.59 | 7.74 | 7.51 | 0 | 0 | 0 | |
10/04/2017 |
7.59
|
17,410 | 7.49 | 7.59 | 7.49 | 0 | 0 | 0 | |
07/04/2017 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
05/04/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
04/04/2017 |
7.49
|
100 | 7.16 | 7.49 | 7.49 | 0 | 0 | 0 | |
03/04/2017 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
31/03/2017 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
30/03/2017 |
7.16
|
95 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
29/03/2017 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
28/03/2017 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
27/03/2017 |
7.16
|
435 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
24/03/2017 |
7.16
|
440 | 7.26 | 7.26 | 7.16 | 0 | 0 | 0 | |
23/03/2017 |
7.26
|
10 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
22/03/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
21/03/2017 |
7.26
|
423 | 7.14 | 7.26 | 7.26 | 0 | 0 | 0 | |
20/03/2017 |
7.14
|
2,183 | 7.01 | 7.74 | 7.14 | 0 | 0 | 0 | |
17/03/2017 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
16/03/2017 |
7.01
|
100 | 7.11 | 7.11 | 7.01 | 0 | 0 | 0 | |
15/03/2017 |
7.11
|
110 | 7.36 | 7.36 | 7.11 | 0 | 0 | 0 | |
14/03/2017 |
7.36
|
2,100 | 6.99 | 7.36 | 7.36 | 0 | 0 | 0 | |
13/03/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
10/03/2017 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
09/03/2017 |
6.99
|
100 | 7.49 | 7.49 | 6.99 | 0 | 0 | 0 | |
08/03/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
07/03/2017 |
7.49
|
1,000 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
06/03/2017 |
7.49
|
1,600 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
03/03/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
02/03/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
01/03/2017 |
7.49
|
300 | 8.09 | 8.09 | 7.49 | 0 | 0 | 0 | |
28/02/2017 |
8.09
|
0 | 7.51 | 8.09 | 8.09 | 0 | 0 | 0 | |
27/02/2017 |
7.51
|
2,400 | 8.24 | 8.24 | 7.49 | 0 | 0 | 0 | |
24/02/2017 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
23/02/2017 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
22/02/2017 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
21/02/2017 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
20/02/2017 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
17/02/2017 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
16/02/2017 |
8.24
|
200 | 7.86 | 8.24 | 8.24 | 0 | 0 | 0 | |
15/02/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
14/02/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |