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% | 0 | 0 | 0 |
17.80
17.80
17.80
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
17.80
17.80
17.80
|
3 tháng
(2024-06-24) |
-0.20 | -1.11% | 200 | 0 | 0 |
17.80
18
17.80
|
6 tháng
(2024-03-25) |
2.19 | 14.01% | 6,100 | 0 | 0 |
15.52
18.10
17.80
|
12 tháng
(2023-09-26) |
2.64 | 17.45% | 8,300 | 0 | 0 |
13.06
18.10
17.80
|
24 tháng
(2022-10-03) |
0.68 | 3.97% | 32,585 | 0 | 0 |
10.32
18.85
17.80
|
36 tháng
(2021-10-06) |
2.84 | 18.98% | 122,485 | 0 | 0 |
10.32
19.14
17.80
|
60 tháng
(2019-10-17) |
4.49 | 33.70% | 218,409 | -14,200 | -0.2 |
8.61
19.14
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
10/07/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
07/07/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
06/07/2017 |
8.05
|
1,000 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
05/07/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
04/07/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
03/07/2017 |
7.45
|
3,000 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
30/06/2017 |
7.45
|
1,000 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
29/06/2017 |
7.15
|
1,000 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
28/06/2017 |
7.15
|
3,000 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
27/06/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
26/06/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
23/06/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
22/06/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
21/06/2017 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
20/06/2017 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
19/06/2017 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
16/06/2017 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
15/06/2017 |
7.75
|
300 | 7.75 | 7.75 | 6.62 | 0 | 0 | 0 | |
14/06/2017 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
13/06/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
12/06/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
09/06/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
08/06/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
07/06/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
06/06/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
05/06/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
02/06/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
01/06/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
31/05/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
30/05/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
29/05/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
26/05/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
25/05/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
24/05/2017 |
7.45
|
500 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
23/05/2017 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
22/05/2017 |
8.22
|
1,500 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
19/05/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
18/05/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
17/05/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
16/05/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
15/05/2017 |
7.15
|
1,500 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
12/05/2017 |
7.15
|
500 | 7.15 | 7.15 | 7.15 | 200 | 0 | 0.0 | |
11/05/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
10/05/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
09/05/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
08/05/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
05/05/2017 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 100 | 0 | 0.0 | |
04/05/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
03/05/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
28/04/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
27/04/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
26/04/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
25/04/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
24/04/2017 |
9.71
|
5,600 | 9.54 | 9.71 | 9.54 | 0 | 0 | 0 | |
21/04/2017 |
9.54
|
10,000 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
20/04/2017 |
9.54
|
2,000 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
19/04/2017 |
9.54
|
700 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
18/04/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
17/04/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
14/04/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
13/04/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
12/04/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
11/04/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
10/04/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
07/04/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
05/04/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
04/04/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
03/04/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
31/03/2017 |
9.60
|
6,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
30/03/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
29/03/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
28/03/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
27/03/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
24/03/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
23/03/2017 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
22/03/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
21/03/2017 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
20/03/2017 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
17/03/2017 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
16/03/2017 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
15/03/2017 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
14/03/2017 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
13/03/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
13/03/2017 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
10/03/2017 |
9.77
|
1,200 | 9.72 | 9.77 | 9.72 | 0 | 0 | 0 | |
09/03/2017 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
08/03/2017 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
07/03/2017 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
06/03/2017 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
03/03/2017 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
02/03/2017 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
01/03/2017 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
28/02/2017 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
27/02/2017 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
24/02/2017 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
23/02/2017 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
22/02/2017 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
21/02/2017 |
7.43
|
400 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
20/02/2017 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
17/02/2017 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |