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) |
2.10 | 38.89% | 29,600 | 0 | 0 |
4.70
7.50
7.50
|
2 tháng
(2024-07-22) |
-1 | -11.76% | 33,200 | 0 | 0 |
4.70
8.50
7.50
|
3 tháng
(2024-06-24) |
1.10 | 17.19% | 46,300 | 0 | 0 |
4.70
8.50
7.50
|
6 tháng
(2024-03-25) |
2.76 | 58.36% | 63,300 | -1,000 | -0.0 |
4.70
8.50
7.50
|
12 tháng
(2023-09-26) |
1.10 | 17.19% | 86,800 | -1,000 | -0.0 |
3.58
8.50
7.50
|
24 tháng
(2022-10-03) |
-1.46 | -16.29% | 167,942 | -1,000 | -0.0 |
3.58
12.48
7.50
|
36 tháng
(2021-10-06) |
-2.63 | -25.96% | 279,172 | -119,200 | -2.0 |
3.58
12.48
7.50
|
60 tháng
(2019-10-17) |
-0.09 | -1.20% | 301,580 | -119,200 | -2.0 |
3.58
12.48
7.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
10/07/2017 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
07/07/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
06/07/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
05/07/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
04/07/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
03/07/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
30/06/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
29/06/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
28/06/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
27/06/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
26/06/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
23/06/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
22/06/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
21/06/2017 |
8.27
|
2,340 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
20/06/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
19/06/2017 |
8.27
|
29,400 | 8.47 | 8.47 | 8.27 | 0 | 0 | 0 | |
16/06/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
15/06/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
14/06/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
13/06/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
12/06/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
09/06/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
08/06/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
07/06/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
06/06/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
05/06/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
02/06/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
02/06/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
01/06/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
31/05/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
30/05/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
29/05/2017 |
8.47
|
400 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
26/05/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
25/05/2017 |
8.47
|
400 | 8.28 | 8.47 | 8.28 | 0 | 0 | 0 | |
24/05/2017 |
8.28
|
4,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
23/05/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
22/05/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
19/05/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
18/05/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
17/05/2017 |
8.28
|
2,700 | 7.91 | 8.28 | 8.10 | 0 | 0 | 0 | |
16/05/2017 |
7.91
|
1,500 | 7.72 | 7.91 | 7.72 | 0 | 0 | 0 | |
15/05/2017 |
7.72
|
500 | 7.53 | 7.72 | 7.72 | 0 | 0 | 0 | |
12/05/2017 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
11/05/2017 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
10/05/2017 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
09/05/2017 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
08/05/2017 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
05/05/2017 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
04/05/2017 |
7.53
|
3,800 | 7.53 | 7.91 | 7.53 | 0 | 0 | 0 | |
03/05/2017 |
7.53
|
200 | 7.34 | 7.53 | 7.53 | 0 | 0 | 0 | |
28/04/2017 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
27/04/2017 |
7.34
|
4,000 | 7.15 | 7.34 | 7.34 | 0 | 0 | 0 | |
26/04/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
25/04/2017 |
7.15
|
600 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
24/04/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
21/04/2017 |
7.15
|
4,300 | 6.78 | 7.15 | 7.15 | 0 | 0 | 0 | |
20/04/2017 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
19/04/2017 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
18/04/2017 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
17/04/2017 |
6.78
|
200 | 6.59 | 6.78 | 6.78 | 0 | 0 | 0 | |
14/04/2017 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
13/04/2017 |
6.59
|
1,400 | 6.97 | 6.97 | 6.59 | 0 | 0 | 0 | |
12/04/2017 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
11/04/2017 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
10/04/2017 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
07/04/2017 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
05/04/2017 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
04/04/2017 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
03/04/2017 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
31/03/2017 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
30/03/2017 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
29/03/2017 |
6.97
|
100 | 6.78 | 6.97 | 6.97 | 0 | 0 | 0 | |
28/03/2017 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
27/03/2017 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
24/03/2017 |
6.78
|
1,000 | 6.59 | 6.78 | 6.78 | 0 | 1,000 | -0.0 | |
23/03/2017 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
22/03/2017 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
21/03/2017 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
20/03/2017 |
6.59
|
75 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
17/03/2017 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
16/03/2017 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
15/03/2017 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
14/03/2017 |
6.59
|
1,015 | 6.78 | 6.78 | 6.59 | 0 | 0 | 0 | |
13/03/2017 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
10/03/2017 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
09/03/2017 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
08/03/2017 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
07/03/2017 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
06/03/2017 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
03/03/2017 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
02/03/2017 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
01/03/2017 |
6.78
|
770 | 6.59 | 7.15 | 6.78 | 0 | 0 | 0 | |
28/02/2017 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
27/02/2017 |
6.59
|
200 | 7.27 | 7.27 | 6.59 | 0 | 0 | 0 | |
24/02/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
23/02/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
22/02/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
21/02/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
20/02/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
17/02/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |