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) |
0.50 | 3.45% | 4,000 | 0 | 0 |
13.80
15.30
15
|
2 tháng
(2024-07-22) |
-0.20 | -1.32% | 5,900 | 0 | 0 |
13.80
15.40
15
|
3 tháng
(2024-06-24) |
0.50 | 3.45% | 47,500 | 0 | 0 |
13.80
15.50
15
|
6 tháng
(2024-03-25) |
-0.30 | -1.96% | 80,700 | 0 | 0 |
13.10
17.80
15
|
12 tháng
(2023-09-26) |
-0.33 | -2.16% | 173,100 | -1,400 | -0.0 |
11.59
19.07
15
|
24 tháng
(2022-10-03) |
-0.67 | -4.27% | 272,431 | -1,100 | -0.0 |
11.31
20.94
15
|
36 tháng
(2021-10-06) |
2.87 | 23.70% | 444,133 | 1,826 | 0.0 |
11.31
20.94
15
|
60 tháng
(2019-10-17) |
-23.05 | -60.58% | 711,995 | -8,074 | -0.1 |
8.47
38.05
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
15/02/2017 |
8.77
|
1,200 | 8.19 | 8.77 | 8.77 | 0 | 0 | 0 | |
14/02/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
13/02/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
10/02/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
09/02/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
08/02/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
07/02/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
06/02/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
03/02/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
02/02/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
25/01/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
24/01/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
23/01/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
20/01/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
19/01/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
18/01/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
17/01/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
16/01/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
13/01/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
12/01/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
11/01/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
10/01/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
09/01/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
06/01/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
05/01/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
04/01/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
03/01/2017 |
8.19
|
650 | 9.10 | 9.10 | 8.19 | 0 | 0 | 0 | |
30/12/2016 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
29/12/2016 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
28/12/2016 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
27/12/2016 |
9.10
|
4,000 | 8.45 | 9.10 | 9.10 | 0 | 0 | 0 | |
26/12/2016 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
23/12/2016 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
22/12/2016 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
21/12/2016 |
8.45
|
200 | 8.12 | 8.45 | 8.45 | 0 | 0 | 0 | |
20/12/2016 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
19/12/2016 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
16/12/2016 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
15/12/2016 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
14/12/2016 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
13/12/2016 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
12/12/2016 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
09/12/2016 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
08/12/2016 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
07/12/2016 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
06/12/2016 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
05/12/2016 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
02/12/2016 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
01/12/2016 |
8.12
|
1,100 | 7.47 | 8.12 | 7.80 | 0 | 0 | 0 | |
30/11/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
29/11/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
28/11/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
25/11/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
24/11/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
23/11/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
22/11/2016 |
7.47
|
100 | 6.89 | 7.47 | 7.47 | 0 | 0 | 0 | |
21/11/2016 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
18/11/2016 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
17/11/2016 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
16/11/2016 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
15/11/2016 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
14/11/2016 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
11/11/2016 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
10/11/2016 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
09/11/2016 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
08/11/2016 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
07/11/2016 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
04/11/2016 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
03/11/2016 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
02/11/2016 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
01/11/2016 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
31/10/2016 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
28/10/2016 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
27/10/2016 |
6.89
|
3,000 | 7.02 | 7.02 | 6.89 | 0 | 0 | 0 | |
26/10/2016 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
25/10/2016 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
24/10/2016 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
21/10/2016 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
20/10/2016 |
7.02
|
2,000 | 6.82 | 7.02 | 7.02 | 0 | 0 | 0 | |
19/10/2016 |
6.82
|
1,500 | 7.08 | 7.08 | 6.82 | 0 | 0 | 0 | |
18/10/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
17/10/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
14/10/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
13/10/2016 |
7.08
|
1,500 | 7.47 | 7.47 | 7.08 | 0 | 0 | 0 | |
12/10/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
11/10/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
10/10/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
07/10/2016 |
7.47
|
1,000 | 7.54 | 7.54 | 7.47 | 0 | 0 | 0 | |
06/10/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
05/10/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
05/10/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
04/10/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
03/10/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
30/09/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
29/09/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
28/09/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
27/09/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
26/09/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
23/09/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
22/09/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |