Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0.10 | 0.56% | 30,700 | -100 | -0.0 |
17.60
18.50
18.10
|
2 tháng
(2024-09-16) |
0.10 | 0.56% | 53,800 | -800 | -0.0 |
17.60
18.50
18.10
|
3 tháng
(2024-08-16) |
-0.69 | -3.69% | 130,300 | -1,100 | -0.0 |
17.60
19.54
18.10
|
6 tháng
(2024-05-20) |
0.24 | 1.33% | 324,500 | -4,600 | -0.1 |
17.60
19.72
18.10
|
12 tháng
(2023-11-20) |
-0.04 | -0.23% | 585,900 | -61,300 | -1.2 |
17.30
19.72
18.10
|
24 tháng
(2022-11-25) |
-4.16 | -18.69% | 1,790,550 | -69,900 | -1.4 |
17.30
24.10
18.10
|
36 tháng
(2021-11-30) |
0.85 | 4.92% | 4,121,585 | -28,388 | -0.3 |
15.09
25.99
18.10
|
60 tháng
(2019-12-11) |
12.50 | 223.16% | 7,247,266 | -357,988 | -4.0 |
3.45
25.99
18.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/04/2017: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
13/04/2017 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
12/04/2017 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
11/04/2017 |
7.36
|
100 | 7.85 | 7.85 | 7.36 | 0 | 100 | -0.0 | |
10/04/2017 |
7.85
|
400 | 7.32 | 7.85 | 7.85 | 0 | 0 | 0 | |
07/04/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
05/04/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
04/04/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
03/04/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
31/03/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
30/03/2017 |
7.32
|
100 | 7.85 | 7.85 | 7.32 | 0 | 100 | -0.0 | |
29/03/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
28/03/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
27/03/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
24/03/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
23/03/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
22/03/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
21/03/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
20/03/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
17/03/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
16/03/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
15/03/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
14/03/2017 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 100 | -0.0 | |
13/03/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
10/03/2017 |
7.85
|
200 | 7.72 | 7.85 | 7.85 | 0 | 0 | 0 | |
09/03/2017 |
7.72
|
500 | 7.81 | 7.81 | 7.72 | 500 | 0 | 0.0 | |
08/03/2017 |
7.81
|
500 | 7.76 | 7.81 | 7.81 | 500 | 0 | 0.0 | |
07/03/2017 |
7.76
|
1,000 | 7.81 | 7.81 | 7.76 | 1,000 | 0 | 0.0 | |
06/03/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
03/03/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
02/03/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
01/03/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
28/02/2017 |
7.81
|
200 | 7.85 | 7.85 | 7.81 | 200 | 0 | 0.0 | |
27/02/2017 |
7.85
|
400 | 7.90 | 7.90 | 7.85 | 400 | 0 | 0.0 | |
24/02/2017 |
7.90
|
100 | 7.23 | 7.90 | 7.90 | 100 | 0 | 0.0 | |
23/02/2017 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
22/02/2017 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
21/02/2017 |
7.23
|
100 | 7.90 | 7.90 | 7.23 | 0 | 0 | 0 | |
20/02/2017 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 200 | 0 | 0.0 | |
17/02/2017 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 100 | 0 | 0.0 | |
16/02/2017 |
7.90
|
200 | 7.90 | 7.90 | 7.32 | 100 | 0 | 0.0 | |
15/02/2017 |
7.90
|
4,300 | 7.90 | 7.90 | 7.85 | 4,300 | 0 | 0.1 | |
14/02/2017 |
7.90
|
200 | 8.03 | 8.03 | 7.27 | 0 | 100 | -0.0 | |
13/02/2017 |
8.03
|
100 | 7.32 | 8.03 | 8.03 | 0 | 0 | 0 | |
10/02/2017 |
7.32
|
200 | 7.32 | 7.32 | 7.18 | 0 | 0 | 0 | |
09/02/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
08/02/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
07/02/2017 |
7.32
|
200 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
06/02/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
03/02/2017 |
7.32
|
100 | 7.18 | 7.32 | 7.32 | 0 | 0 | 0 | |
02/02/2017 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
25/01/2017 |
7.18
|
100 | 7.36 | 7.36 | 7.18 | 0 | 0 | 0 | |
24/01/2017 |
7.36
|
9,700 | 7.36 | 7.36 | 7.36 | 9,700 | 0 | 0.2 | |
23/01/2017 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
20/01/2017 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
19/01/2017 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
18/01/2017 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
17/01/2017 |
7.36
|
3,400 | 7.90 | 7.90 | 7.14 | 3,000 | 100 | 0.1 | |
16/01/2017 |
7.90
|
3,000 | 7.90 | 7.90 | 7.76 | 3,000 | 400 | 0.0 | |
13/01/2017 |
7.90
|
300 | 7.90 | 7.90 | 7.27 | 0 | 100 | -0.0 | |
12/01/2017 |
7.90
|
200 | 7.27 | 7.90 | 7.27 | 0 | 0 | 0 | |
11/01/2017 |
7.27
|
300 | 6.96 | 7.27 | 7.27 | 300 | 0 | 0.0 | |
10/01/2017 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
09/01/2017 |
6.96
|
100 | 7.27 | 7.27 | 6.96 | 0 | 0 | 0 | |
06/01/2017 |
7.27
|
200 | 7.27 | 7.27 | 6.96 | 0 | 0 | 0 | |
05/01/2017 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
04/01/2017 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
03/01/2017 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
30/12/2016 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
29/12/2016 |
7.27
|
500 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
28/12/2016 |
7.27
|
8,100 | 7.27 | 7.41 | 7.27 | 6,000 | 0 | 0.1 | |
27/12/2016 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
26/12/2016 |
7.27
|
5,200 | 7.68 | 7.68 | 7.27 | 5,000 | 0 | 0.1 | |
23/12/2016 |
7.68
|
1,300 | 7.23 | 7.68 | 7.23 | 0 | 0 | 0 | |
22/12/2016 |
7.23
|
2,700 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
21/12/2016 |
7.23
|
1,300 | 7.23 | 7.36 | 7.23 | 0 | 0 | 0 | |
20/12/2016 |
7.23
|
3,400 | 7.59 | 7.59 | 6.87 | 3,000 | 100 | 0.0 | |
19/12/2016 |
7.59
|
5,200 | 7.76 | 7.76 | 7.18 | 3,000 | 100 | 0.1 | |
16/12/2016 |
7.76
|
100 | 7.14 | 7.76 | 7.76 | 0 | 0 | 0 | |
15/12/2016 |
7.14
|
2,500 | 6.82 | 7.50 | 7.14 | 2,200 | 0 | 0.0 | |
14/12/2016 |
6.82
|
6,600 | 7.14 | 7.14 | 6.82 | 6,000 | 0 | 0.1 | |
13/12/2016 |
7.14
|
800 | 7.14 | 7.14 | 7.14 | 800 | 0 | 0.0 | |
12/12/2016 |
7.14
|
500 | 7.50 | 7.50 | 6.78 | 0 | 100 | -0.0 | |
09/12/2016 |
7.50
|
100 | 6.82 | 7.50 | 7.50 | 0 | 0 | 0 | |
08/12/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
07/12/2016 |
6.82
|
100 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
06/12/2016 |
6.82
|
2,300 | 6.82 | 6.82 | 6.78 | 0 | 0 | 0 | |
05/12/2016 |
6.82
|
100 | 6.78 | 6.82 | 6.82 | 0 | 0 | 0 | |
02/12/2016 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
01/12/2016 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
30/11/2016 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
29/11/2016 |
6.78
|
100 | 7.00 | 7.00 | 6.78 | 0 | 0 | 0 | |
28/11/2016 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
25/11/2016 |
7.00
|
100 | 6.73 | 7.00 | 7.00 | 0 | 0 | 0 | |
24/11/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
24/11/2016 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
23/11/2016 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
22/11/2016 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
21/11/2016 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
18/11/2016 |
6.73
|
5,200 | 6.65 | 7.12 | 6.73 | 5,000 | 0 | 0.1 | |
17/11/2016 |
6.65
|
1,200 | 6.65 | 6.99 | 6.65 | 1,000 | 0 | 0.0 | |
16/11/2016 |
6.65
|
5,100 | 6.52 | 7.12 | 6.65 | 5,000 | 0 | 0.1 |