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) |
0.08 | 1.06% | 406,500 | -2,500 | -0.0 |
7.80
8.10
7.90
|
2 tháng
(2024-07-22) |
-0.11 | -1.32% | 951,900 | -3,300 | -0.0 |
7.35
8.10
7.90
|
3 tháng
(2024-06-24) |
-0.58 | -6.80% | 2,843,400 | -6,300 | -0.1 |
7.35
9.80
7.90
|
6 tháng
(2024-03-25) |
0.46 | 6.17% | 4,934,200 | -1,020 | -0.0 |
7.16
9.80
7.90
|
12 tháng
(2023-09-26) |
-2.65 | -25.11% | 9,070,300 | -16,320 | -0.1 |
7.16
11.30
7.90
|
24 tháng
(2022-10-03) |
-1.47 | -15.68% | 16,826,307 | -5,962 | -0.1 |
4.77
11.30
7.90
|
36 tháng
(2021-10-06) |
-2.40 | -23.33% | 45,428,993 | 272,038 | 5.7 |
4.77
22.93
7.90
|
60 tháng
(2019-10-17) |
3.98 | 101.55% | 46,199,169 | 188,938 | 4.9 |
3.92
22.93
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
15/02/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
14/02/2017 |
6.61
|
100 | 6.93 | 6.93 | 6.61 | 100 | 0 | 0.0 | |
13/02/2017 |
6.93
|
600 | 6.93 | 6.93 | 6.61 | 500 | 0 | 0.0 | |
10/02/2017 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
09/02/2017 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
08/02/2017 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
07/02/2017 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
06/02/2017 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
03/02/2017 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
02/02/2017 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
25/01/2017 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
24/01/2017 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
23/01/2017 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
20/01/2017 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
19/01/2017 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
18/01/2017 |
6.93
|
2,000 | 7.47 | 7.47 | 6.93 | 2,000 | 0 | 0.0 | |
17/01/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
16/01/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
13/01/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
12/01/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
11/01/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
10/01/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
09/01/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
06/01/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
05/01/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
04/01/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
03/01/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
30/12/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
29/12/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
28/12/2016 |
7.47
|
11,100 | 6.82 | 7.47 | 6.17 | 11,000 | 0 | 0.1 | |
27/12/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
26/12/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
23/12/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
22/12/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
21/12/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
20/12/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
19/12/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
16/12/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
15/12/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
14/12/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
13/12/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
12/12/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
09/12/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
08/12/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
07/12/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
06/12/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
05/12/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
02/12/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
01/12/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
30/11/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
29/11/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
28/11/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
25/11/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
24/11/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
23/11/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
22/11/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
21/11/2016 |
6.82
|
100 | 6.82 | 6.82 | 6.82 | 100 | 0 | 0.0 | |
18/11/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
17/11/2016 |
6.82
|
100 | 7.53 | 7.53 | 6.82 | 0 | 100 | -0.0 | |
16/11/2016 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
15/11/2016 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
14/11/2016 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
11/11/2016 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
10/11/2016 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
09/11/2016 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
08/11/2016 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
07/11/2016 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
04/11/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
04/11/2016 |
7.53
|
100 | 8.01 | 8.01 | 7.53 | 100 | 0 | 0.0 | |
03/11/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
02/11/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
01/11/2016 |
8.01
|
100 | 7.29 | 8.01 | 8.01 | 0 | 0 | 0 | |
31/10/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
28/10/2016 |
7.29
|
100 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
27/10/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
26/10/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
25/10/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
24/10/2016 |
7.29
|
100 | 7.08 | 7.29 | 7.29 | 0 | 0 | 0 | |
21/10/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
20/10/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
19/10/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
18/10/2016 |
7.08
|
100 | 6.50 | 7.08 | 7.08 | 0 | 0 | 0 | |
17/10/2016 |
6.50
|
100 | 5.93 | 6.50 | 6.50 | 0 | 0 | 0 | |
14/10/2016 |
5.93
|
100 | 5.41 | 5.93 | 5.93 | 0 | 0 | 0 | |
13/10/2016 |
5.41
|
200 | 5.98 | 5.98 | 5.41 | 100 | 0 | 0.0 | |
12/10/2016 |
5.98
|
100 | 5.46 | 5.98 | 5.98 | 0 | 0 | 0 | |
11/10/2016 |
5.46
|
200 | 5.15 | 5.62 | 5.46 | 0 | 0 | 0 | |
10/10/2016 |
5.15
|
300 | 5.20 | 5.20 | 4.94 | 0 | 0 | 0 | |
07/10/2016 |
5.20
|
200 | 5.36 | 5.36 | 4.89 | 0 | 100 | -0.0 | |
06/10/2016 |
5.36
|
100 | 4.89 | 5.36 | 5.36 | 0 | 0 | 0 | |
05/10/2016 |
4.89
|
300 | 5.41 | 5.93 | 4.89 | 100 | 200 | -0.0 | |
04/10/2016 |
5.41
|
200 | 4.94 | 5.41 | 4.48 | 0 | 100 | -0.0 | |
03/10/2016 |
4.94
|
20,200 | 5.41 | 5.93 | 4.89 | 20,000 | 200 | 0.2 | |
30/09/2016 |
5.41
|
100 | 5.98 | 5.98 | 5.41 | 0 | 100 | -0.0 | |
29/09/2016 |
5.98
|
1,000 | 5.98 | 5.98 | 5.41 | 1,000 | 100 | 0.0 | |
28/09/2016 |
5.98
|
8,900 | 5.98 | 5.98 | 5.98 | 8,900 | 0 | 0.1 | |
27/09/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
26/09/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
23/09/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
22/09/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |