Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.30 | 8.07% | 2,700 | -700 | -0.0 |
16.10
18.50
17.40
|
2 tháng
(2024-07-22) |
-1.40 | -7.45% | 4,300 | -700 | -0.0 |
16.10
18.80
17.40
|
3 tháng
(2024-06-21) |
-1.40 | -7.45% | 5,400 | -700 | -0.0 |
16.10
18.80
17.40
|
6 tháng
(2024-03-25) |
-0.92 | -5.01% | 19,800 | -2,200 | -0.0 |
16.10
21.98
17.40
|
12 tháng
(2023-09-25) |
-1.69 | -8.85% | 63,750 | -1,000 | 0.0 |
15.71
21.98
17.40
|
24 tháng
(2022-09-30) |
-3.47 | -16.64% | 159,953 | -5,500 | -0.1 |
14.18
23.04
17.40
|
36 tháng
(2021-10-05) |
2.40 | 16% | 1,084,999 | -6,600 | -0.1 |
13.50
38.33
17.40
|
60 tháng
(2019-10-16) |
9.24 | 113.27% | 2,575,648 | 23,100 | 0.3 |
5.27
38.33
17.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2017 |
6.42
|
100 | 6.42 | 6.42 | 6.42 | 0 | 100 | -0.0 | |
07/07/2017 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
06/07/2017 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
05/07/2017 |
7.39
|
5,700 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
04/07/2017 |
7.39
|
2,100 | 7.07 | 7.39 | 7.07 | 0 | 0 | 0 | |
03/07/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
30/06/2017 |
7.45
|
500 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
29/06/2017 |
7.71
|
100 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
28/06/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
27/06/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
26/06/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
23/06/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
22/06/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
21/06/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
20/06/2017 |
7.19
|
9,300 | 7.07 | 7.19 | 7.07 | 0 | 0 | 0 | |
19/06/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
16/06/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
15/06/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
14/06/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/06/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
13/06/2017 |
7.13
|
200 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
12/06/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
09/06/2017 |
7.07
|
2,300 | 7.01 | 7.25 | 7.01 | 0 | 0 | 0 | |
08/06/2017 |
7.01
|
1,000 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
07/06/2017 |
7.01
|
500 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
06/06/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
05/06/2017 |
7.07
|
500 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
02/06/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
01/06/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
31/05/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
30/05/2017 |
6.89
|
5,100 | 7.07 | 7.07 | 6.89 | 0 | 0 | 0 | |
29/05/2017 |
7.07
|
1,500 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
26/05/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
25/05/2017 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
24/05/2017 |
7.07
|
1,300 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
23/05/2017 |
7.07
|
500 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
22/05/2017 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
19/05/2017 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
18/05/2017 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
17/05/2017 |
6.83
|
800 | 7.07 | 7.07 | 6.83 | 0 | 0 | 0 | |
16/05/2017 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
15/05/2017 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
12/05/2017 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
11/05/2017 |
7.07
|
1,000 | 7.36 | 7.36 | 7.07 | 0 | 0 | 0 | |
10/05/2017 |
7.07
|
4,000 | 7.60 | 7.60 | 7.07 | 0 | 0 | 0 | |
09/05/2017 |
7.66
|
700 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
08/05/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
05/05/2017 |
8.72
|
500 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
04/05/2017 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
03/05/2017 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
28/04/2017 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
27/04/2017 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
26/04/2017 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
25/04/2017 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
24/04/2017 |
8.78
|
500 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
21/04/2017 |
7.66
|
2,000 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
20/04/2017 |
7.66
|
2,700 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
19/04/2017 |
7.78
|
6,000 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
18/04/2017 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
17/04/2017 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
14/04/2017 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
13/04/2017 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
12/04/2017 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
11/04/2017 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
10/04/2017 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
07/04/2017 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
05/04/2017 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
04/04/2017 |
8.84
|
5,200 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
03/04/2017 |
9.13
|
200 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
31/03/2017 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
30/03/2017 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
29/03/2017 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
28/03/2017 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
27/03/2017 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
24/03/2017 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
23/03/2017 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
22/03/2017 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
21/03/2017 |
7.84
|
4,000 | 8.54 | 9.25 | 7.78 | 0 | 0 | 0 | |
20/03/2017 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
17/03/2017 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
16/03/2017 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
15/03/2017 |
7.13
|
700 | 8.25 | 8.25 | 7.13 | 0 | 0 | 0 | |
14/03/2017 |
8.13
|
200 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
13/03/2017 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
10/03/2017 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
09/03/2017 |
8.13
|
5,400 | 7.78 | 8.13 | 7.78 | 0 | 0 | 0 | |
08/03/2017 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
07/03/2017 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
06/03/2017 |
7.78
|
900 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
03/03/2017 |
7.54
|
100 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
02/03/2017 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 100 | -0.0 | |
01/03/2017 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
28/02/2017 |
7.72
|
1,100 | 7.78 | 7.78 | 7.72 | 0 | 0 | 0 | |
27/02/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
24/02/2017 |
8.13
|
200 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
23/02/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
22/02/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
21/02/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
20/02/2017 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 100 | 100 | 0 | |
17/02/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
16/02/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |