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) |
0.20 | 4% | 133,400 | 15,400 | 0.1 |
5
5.70
5.20
|
2 tháng
(2024-07-22) |
-1.30 | -20% | 284,600 | 15,400 | 0.1 |
4.80
7.10
5.20
|
3 tháng
(2024-06-21) |
-1.60 | -23.53% | 367,600 | 15,400 | 0.1 |
4.80
7.90
5.20
|
6 tháng
(2024-03-25) |
0.50 | 10.64% | 2,536,416 | -4,100 | -0.0 |
4.70
10.20
5.20
|
12 tháng
(2023-09-25) |
0.80 | 18.18% | 4,446,828 | 2,900 | -0.0 |
4.30
10.20
5.20
|
24 tháng
(2022-09-30) |
-0.20 | -3.70% | 8,142,615 | 8,900 | 0.0 |
3.80
10.20
5.20
|
36 tháng
(2021-10-05) |
-1.30 | -20% | 9,517,484 | 11,300 | 0.0 |
3.80
11.70
5.20
|
60 tháng
(2019-10-16) |
-8.70 | -62.59% | 9,891,654 | 11,300 | 0.0 |
3.80
13.90
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
14/02/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
13/02/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
10/02/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
09/02/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
08/02/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
07/02/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
06/02/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
03/02/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
02/02/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
25/01/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
24/01/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
23/01/2017 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
20/01/2017 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
19/01/2017 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
18/01/2017 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
17/01/2017 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
16/01/2017 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
13/01/2017 |
8.10
|
1,700 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
12/01/2017 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
11/01/2017 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
10/01/2017 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
09/01/2017 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
06/01/2017 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
05/01/2017 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
04/01/2017 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
03/01/2017 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
30/12/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
29/12/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
28/12/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
27/12/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
26/12/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
23/12/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
22/12/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
21/12/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
20/12/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
19/12/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
16/12/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
15/12/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
14/12/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
13/12/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
12/12/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
09/12/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
08/12/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
07/12/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
06/12/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
05/12/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
02/12/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
01/12/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
30/11/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
29/11/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
28/11/2016 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
25/11/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
24/11/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
23/11/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
22/11/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
21/11/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
18/11/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
17/11/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
16/11/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
15/11/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
14/11/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
11/11/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
10/11/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
09/11/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
08/11/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
07/11/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
04/11/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
03/11/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
02/11/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
01/11/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
31/10/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
28/10/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
27/10/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
26/10/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
25/10/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
24/10/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
21/10/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
20/10/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
19/10/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
18/10/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
17/10/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
14/10/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
13/10/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
12/10/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
11/10/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
10/10/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
07/10/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
06/10/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
05/10/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
04/10/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
03/10/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
30/09/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
29/09/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
28/09/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
27/09/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
26/09/2016 |
13.60
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
23/09/2016 |
13.60
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
22/09/2016: Cổ tức tiền mặt tỉ lệ: 1.5% | |||||||||
22/09/2016 |
13.60
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
21/09/2016 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |