Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-5.70 | -38.26% | 503 | 0 | 0 |
9.20
14.90
9.20
|
2 tháng
(2024-09-23) |
-0.70 | -7.07% | 7,012 | 0 | 0 |
9.20
15
9.20
|
3 tháng
(2024-08-23) |
1.30 | 16.46% | 20,013 | 0 | 0 |
7
15
9.20
|
6 tháng
(2024-05-27) |
-2.10 | -18.58% | 221,214 | 0 | 0 |
6.40
15
9.20
|
12 tháng
(2023-11-27) |
-4.10 | -30.83% | 433,107 | 0 | 0 |
6.40
16.90
9.20
|
24 tháng
(2022-12-02) |
-4 | -30.30% | 1,254,661 | 0 | 0 |
6.40
21.90
9.20
|
36 tháng
(2021-12-07) |
-32.80 | -78.10% | 2,409,107 | 0 | 0 |
6.40
47.80
9.20
|
60 tháng
(2019-12-18) |
3 | 48.39% | 7,512,677 | -15,000 | -0.1 |
3.80
48
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2017 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
01/09/2017 |
5.79
|
1,000 | 5.15 | 5.79 | 5.79 | 0 | 0 | 0 | |
31/08/2017 |
5.15
|
1,400 | 6.01 | 6.01 | 5.15 | 0 | 0 | 0 | |
30/08/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
29/08/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
28/08/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
25/08/2017 |
6.01
|
10 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
24/08/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
23/08/2017 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
22/08/2017 |
6.01
|
2,000 | 5.29 | 6.01 | 6.01 | 0 | 0 | 0 | |
21/08/2017 |
5.29
|
5,900 | 6.79 | 6.79 | 5.29 | 0 | 0 | 0 | |
18/08/2017 |
6.79
|
800 | 5.93 | 6.79 | 5.93 | 0 | 0 | 0 | |
17/08/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
16/08/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
15/08/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
14/08/2017 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
11/08/2017 |
5.93
|
100 | 5.22 | 5.93 | 5.93 | 0 | 0 | 0 | |
10/08/2017 |
5.22
|
3,400 | 5.08 | 5.29 | 5.22 | 0 | 0 | 0 | |
09/08/2017 |
5.08
|
1,200 | 5.72 | 5.72 | 5.08 | 0 | 0 | 0 | |
08/08/2017 |
5.72
|
3,500 | 5.72 | 5.72 | 5.01 | 0 | 0 | 0 | |
07/08/2017 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
04/08/2017 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
03/08/2017 |
5.72
|
100 | 5.79 | 5.79 | 5.72 | 0 | 0 | 0 | |
02/08/2017 |
5.79
|
100 | 5.86 | 5.86 | 5.79 | 0 | 0 | 0 | |
01/08/2017 |
5.86
|
1,600 | 5.86 | 5.86 | 5.08 | 0 | 0 | 0 | |
31/07/2017 |
5.86
|
200 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
28/07/2017 |
5.86
|
690 | 5.86 | 5.86 | 5.08 | 0 | 0 | 0 | |
27/07/2017 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
26/07/2017 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
25/07/2017 |
5.86
|
100 | 4.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
24/07/2017 |
4.86
|
2,200 | 5.72 | 6.08 | 4.86 | 0 | 0 | 0 | |
21/07/2017 |
5.72
|
5,300 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
20/07/2017 |
5.72
|
4,900 | 5.86 | 6.08 | 5.72 | 0 | 0 | 0 | |
19/07/2017 |
5.86
|
0 | 5.79 | 5.86 | 5.86 | 0 | 0 | 0 | |
18/07/2017 |
5.79
|
5,400 | 6.79 | 6.79 | 5.79 | 0 | 0 | 0 | |
17/07/2017 |
6.79
|
200 | 5.86 | 6.79 | 6.79 | 0 | 0 | 0 | |
14/07/2017 |
5.86
|
1,800 | 6.86 | 6.86 | 5.86 | 700 | 0 | 0.0 | |
13/07/2017 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
12/07/2017 |
6.86
|
200 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
11/07/2017 |
6.86
|
500 | 6.29 | 6.86 | 6.44 | 0 | 0 | 0 | |
10/07/2017 |
6.29
|
3,000 | 6.51 | 6.51 | 6.08 | 0 | 0 | 0 | |
07/07/2017 |
6.51
|
700 | 6.65 | 6.65 | 5.72 | 0 | 0 | 0 | |
06/07/2017 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
05/07/2017 |
6.65
|
500 | 6.79 | 6.79 | 6.65 | 0 | 0 | 0 | |
04/07/2017: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
04/07/2017 |
6.79
|
500 | 6.22 | 6.79 | 6.79 | 0 | 0 | 0 | |
03/07/2017 |
6.22
|
500 | 6.29 | 6.29 | 6.22 | 0 | 0 | 0 | |
30/06/2017 |
6.29
|
5,200 | 5.24 | 6.29 | 5.24 | 0 | 0 | 0 | |
29/06/2017 |
5.24
|
9,800 | 6.02 | 6.55 | 5.17 | 0 | 0 | 0 | |
28/06/2017 |
6.02
|
7,400 | 6.88 | 6.88 | 6.02 | 0 | 0 | 0 | |
27/06/2017 |
6.88
|
600 | 7.20 | 7.20 | 6.88 | 0 | 0 | 0 | |
26/06/2017 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
23/06/2017 |
7.20
|
1,100 | 7.79 | 7.79 | 7.20 | 0 | 0 | 0 | |
22/06/2017 |
7.79
|
45,000 | 7.79 | 18.01 | 7.79 | 0 | 0 | 0 |