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 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-26) |
-8.80 | -88% | 3,500 | 0 | 0 |
1.20
10
1.20
|
24 tháng
(2022-10-03) |
-1.20 | -50% | 249,601 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-06) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-17) |
-3.70 | -75.51% | 15,145,818 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2017 |
8.13
|
1,600 | 8.17 | 8.17 | 7.80 | 0 | 0 | 0 | |
05/07/2017 |
8.17
|
1,220 | 8.17 | 8.17 | 8.15 | 0 | 0 | 0 | |
04/07/2017 |
8.17
|
7,750 | 8.18 | 8.18 | 7.70 | 10 | 0 | 0 | |
03/07/2017 |
8.18
|
19,750 | 8.20 | 8.20 | 7.63 | 100 | 0 | 0.0 | |
30/06/2017 |
8.20
|
3,500 | 8.18 | 8.20 | 8.16 | 0 | 0 | 0 | |
29/06/2017 |
8.18
|
10 | 8.19 | 8.19 | 8.18 | 0 | 0 | 0 | |
28/06/2017 |
8.19
|
5,040 | 8.20 | 8.20 | 7.63 | 0 | 0 | 0 | |
27/06/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
26/06/2017 |
8.20
|
1,510 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 | |
23/06/2017 |
8.20
|
2,510 | 8.18 | 8.20 | 8.15 | 0 | 0 | 0 | |
22/06/2017 |
8.18
|
360 | 8.17 | 8.19 | 8.17 | 0 | 0 | 0 | |
21/06/2017 |
8.17
|
610 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 | |
20/06/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
19/06/2017 |
8.20
|
110 | 8.20 | 8.20 | 8.19 | 0 | 0 | 0 | |
16/06/2017 |
8.20
|
6,960 | 8.20 | 8.20 | 8 | 0 | 90 | -0.0 | |
15/06/2017 |
8.20
|
4,610 | 8.20 | 8.20 | 8.10 | 0 | 820 | -0.0 | |
14/06/2017 |
8.20
|
2,510 | 8.20 | 8.20 | 8.18 | 0 | 10 | -0 | |
13/06/2017 |
8.20
|
3,510 | 8 | 8.20 | 8.10 | 0 | 10 | -0 | |
12/06/2017 |
8
|
1,050 | 8 | 8 | 8 | 910 | 0 | 0.0 | |
09/06/2017 |
8
|
8,060 | 8.50 | 8.50 | 8 | 530 | 0 | 0.0 | |
08/06/2017 |
8.50
|
6,410 | 8.20 | 8.50 | 7.83 | 10 | 0 | 0 | |
07/06/2017 |
8.20
|
10 | 8 | 8.20 | 8.20 | 0 | 0 | 0 | |
06/06/2017 |
8
|
2,010 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 | |
05/06/2017 |
8.20
|
6,650 | 8.20 | 8.20 | 7.70 | 1,720 | 0 | 0.0 | |
02/06/2017 |
8.20
|
2,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
01/06/2017 |
8.20
|
2,500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
31/05/2017 |
8.20
|
20 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
30/05/2017 |
8.20
|
3,110 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 | |
29/05/2017 |
8.20
|
8,000 | 8.20 | 8.20 | 7.75 | 0 | 3,300 | -0.0 | |
26/05/2017 |
8.20
|
110 | 8.20 | 8.20 | 8.18 | 0 | 0 | 0 | |
25/05/2017 |
8.20
|
100 | 8.20 | 8.20 | 8.18 | 0 | 0 | 0 | |
24/05/2017 |
8.20
|
5,150 | 8.19 | 8.20 | 8.17 | 0 | 0 | 0 | |
23/05/2017 |
8.19
|
11,320 | 8.19 | 8.19 | 7.90 | 10,170 | 0 | 0.1 | |
22/05/2017 |
8.19
|
610 | 8.28 | 8.28 | 8.19 | 0 | 0 | 0 | |
19/05/2017 |
8.28
|
2,500 | 8.19 | 8.28 | 8.15 | 0 | 0 | 0 | |
18/05/2017 |
8.19
|
620 | 8.20 | 8.20 | 7.83 | 0 | 0 | 0 | |
17/05/2017 |
8.20
|
2,050 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 | |
16/05/2017 |
8.20
|
1,040 | 8.27 | 8.27 | 8 | 0 | 0 | 0 | |
15/05/2017 |
8.27
|
3,130 | 8.29 | 8.29 | 8.27 | 0 | 0 | 0 | |
12/05/2017 |
8.29
|
4,610 | 8.29 | 8.29 | 8.25 | 0 | 0 | 0 | |
11/05/2017 |
8.29
|
13,260 | 7.80 | 8.29 | 7.80 | 5,060 | 0 | 0.0 | |
10/05/2017 |
7.80
|
12,600 | 8.20 | 8.20 | 7.80 | 5,940 | 0 | 0.0 | |
09/05/2017 |
8.20
|
210 | 8.25 | 8.25 | 8.20 | 200 | 0 | 0.0 | |
08/05/2017 |
8.25
|
20 | 8.40 | 8.40 | 8.25 | 0 | 0 | 0 | |
05/05/2017 |
8.40
|
9,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
04/05/2017 |
8.40
|
8,010 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 | |
03/05/2017 |
8.50
|
11,820 | 8.13 | 8.50 | 8 | 0 | 0 | 0 | |
28/04/2017 |
8.13
|
12,160 | 7.63 | 8.13 | 7.63 | 0 | 0 | 0 | |
27/04/2017 |
7.63
|
14,460 | 8.20 | 8.20 | 7.63 | 0 | 0 | 0 | |
26/04/2017 |
8.20
|
4,010 | 8.18 | 8.20 | 8.09 | 0 | 0 | 0 | |
25/04/2017 |
8.18
|
1,010 | 8.20 | 8.20 | 8.17 | 0 | 0 | 0 | |
24/04/2017 |
8.20
|
8,660 | 8.45 | 8.45 | 8 | 0 | 0 | 0 | |
21/04/2017 |
8.45
|
4,520 | 8.20 | 8.54 | 8.20 | 0 | 0 | 0 | |
20/04/2017 |
8.20
|
2,860 | 8.20 | 8.30 | 8.08 | 0 | 0 | 0 | |
19/04/2017 |
8.20
|
5,140 | 8.18 | 8.20 | 7.62 | 0 | 0 | 0 | |
18/04/2017 |
8.18
|
12,500 | 8.16 | 8.18 | 7.59 | 0 | 0 | 0 | |
17/04/2017 |
8.16
|
160 | 8.77 | 8.77 | 8.16 | 0 | 0 | 0 | |
14/04/2017 |
8.77
|
7,090 | 8.20 | 8.77 | 7.75 | 0 | 0 | 0 | |
13/04/2017 |
8.20
|
3,110 | 8.15 | 8.20 | 8.10 | 0 | 0 | 0 | |
12/04/2017 |
8.15
|
1,010 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 | |
11/04/2017 |
8.20
|
4,020 | 8.30 | 8.30 | 7.83 | 0 | 0 | 0 | |
10/04/2017 |
8.30
|
2,020 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 | |
07/04/2017 |
8.30
|
4,270 | 8.28 | 8.50 | 7.79 | 0 | 0 | 0 | |
05/04/2017 |
8.28
|
1,010 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
04/04/2017 |
8.30
|
2,010 | 8.44 | 8.44 | 8.28 | 0 | 0 | 0 | |
03/04/2017 |
8.44
|
3,080 | 8.48 | 8.48 | 8 | 0 | 0 | 0 | |
31/03/2017 |
8.48
|
2,020 | 8.45 | 8.48 | 7.89 | 0 | 0 | 0 | |
30/03/2017 |
8.45
|
20 | 7.99 | 8.45 | 8.45 | 0 | 0 | 0 | |
29/03/2017 |
7.99
|
2,490 | 8.47 | 8.50 | 7.99 | 0 | 40 | -0.0 | |
28/03/2017 |
8.47
|
6,890 | 8.48 | 8.48 | 8.10 | 0 | 0 | 0 | |
27/03/2017 |
8.48
|
4,090 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 | |
24/03/2017 |
8.50
|
7,280 | 8.20 | 8.50 | 8.10 | 0 | 50 | -0.0 | |
23/03/2017 |
8.20
|
6,360 | 8.50 | 8.50 | 8.04 | 0 | 10 | -0 | |
22/03/2017 |
8.50
|
3,060 | 8.50 | 8.50 | 8.04 | 0 | 0 | 0 | |
21/03/2017 |
8.50
|
1,440 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 | |
20/03/2017 |
8.50
|
4,700 | 8.62 | 8.62 | 8.12 | 0 | 0 | 0 | |
17/03/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
17/03/2017 |
8.62
|
7,730 | 8.06 | 8.62 | 8.10 | 0 | 0 | 0 | |
16/03/2017 |
8.06
|
9,800 | 8.06 | 8.06 | 7.63 | 0 | 0 | 0 | |
15/03/2017 |
8.06
|
8,090 | 8.06 | 8.06 | 8.00 | 0 | 0 | 0 | |
14/03/2017 |
8.06
|
9,030 | 8.08 | 8.08 | 7.63 | 0 | 0 | 0 | |
13/03/2017 |
8.08
|
20,850 | 8.10 | 8.10 | 7.59 | 10 | 0 | 0 | |
10/03/2017 |
8.10
|
10 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
09/03/2017 |
8.10
|
26,830 | 8.00 | 8.10 | 7.46 | 0 | 0 | 0 | |
08/03/2017 |
8.00
|
8,380 | 7.98 | 8.10 | 7.44 | 0 | 0 | 0 | |
07/03/2017 |
7.98
|
20,100 | 7.98 | 7.98 | 7.46 | 0 | 0 | 0 | |
06/03/2017 |
7.98
|
14,440 | 7.89 | 7.98 | 7.36 | 0 | 0 | 0 | |
03/03/2017 |
7.89
|
5,910 | 7.89 | 7.89 | 7.35 | 0 | 0 | 0 | |
02/03/2017 |
7.89
|
10,720 | 7.89 | 7.89 | 7.34 | 100 | 0 | 0.0 | |
01/03/2017 |
7.89
|
7,610 | 7.98 | 7.98 | 7.43 | 0 | 0 | 0 | |
28/02/2017 |
7.98
|
4,870 | 8.00 | 8.00 | 7.45 | 0 | 0 | 0 | |
27/02/2017 |
8.00
|
3,400 | 7.57 | 8.00 | 7.56 | 0 | 0 | 0 | |
24/02/2017 |
7.57
|
29,760 | 7.52 | 7.57 | 7.08 | 0 | 0 | 0 | |
23/02/2017 |
7.52
|
8,970 | 7.53 | 7.53 | 7.13 | 0 | 0 | 0 | |
22/02/2017 |
7.53
|
21,270 | 7.34 | 7.53 | 7.07 | 0 | 0 | 0 | |
21/02/2017 |
7.34
|
25,290 | 7.39 | 7.39 | 7.06 | 0 | 0 | 0 | |
20/02/2017 |
7.39
|
4,200 | 7.42 | 7.42 | 7.06 | 0 | 0 | 0 | |
17/02/2017 |
7.42
|
3,690 | 7.44 | 7.50 | 7.06 | 0 | 0 | 0 | |
16/02/2017 |
7.44
|
3,010 | 7.50 | 7.50 | 7.24 | 0 | 0 | 0 | |
15/02/2017 |
7.50
|
9,240 | 7.50 | 7.50 | 7.07 | 0 | 0 | 0 | |
14/02/2017 |
7.50
|
17,800 | 7.50 | 7.50 | 7.06 | 0 | 0 | 0 |