Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
0 | 0% | 0 | 0 | 0 |
15.80
15.80
15.80
|
2 tháng
(2025-05-12) |
0 | 0% | 0 | 0 | 0 |
15.80
15.80
15.80
|
3 tháng
(2025-04-10) |
-2.71 | -14.66% | 1,200 | 0 | 0 |
15.80
18.51
15.80
|
6 tháng
(2025-01-10) |
-2.23 | -12.37% | 8,745 | 0 | 0 |
14.44
19.97
15.80
|
12 tháng
(2024-07-15) |
1.36 | 9.40% | 13,804 | 0 | 0 |
9.11
19.97
15.80
|
24 tháng
(2023-07-20) |
-0.49 | -3.02% | 278,228 | 0 | 0 |
7.65
20.97
15.80
|
36 tháng
(2022-07-25) |
-11.35 | -41.81% | 278,628 | 0 | 0 |
7.65
27.15
15.80
|
60 tháng
(2020-08-04) |
-11.43 | -41.99% | 286,053 | 0 | 0 |
7.65
27.23
15.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/08/2017 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
24/08/2017 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
23/08/2017 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
22/08/2017 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
21/08/2017 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
18/08/2017 |
24.35
|
0 | 25.55 | 24.35 | 24.35 | 0 | 0 | 0 | |
17/08/2017 |
25.55
|
1,500 | 23.28 | 25.55 | 23.28 | 0 | 0 | 0 | |
16/08/2017 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
15/08/2017 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
14/08/2017 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
11/08/2017 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
10/08/2017 |
23.28
|
1,300 | 22.71 | 23.28 | 23.28 | 0 | 0 | 0 | |
09/08/2017 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 | |
08/08/2017 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 | |
07/08/2017 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 | |
04/08/2017 |
22.71
|
1,000 | 20.27 | 22.71 | 22.71 | 0 | 0 | 0 | |
03/08/2017 |
20.27
|
0 | 20.32 | 20.27 | 20.27 | 0 | 0 | 0 | |
02/08/2017 |
20.32
|
500 | 17.88 | 20.32 | 20.15 | 0 | 0 | 0 | |
01/08/2017 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
31/07/2017 |
17.88
|
200 | 15.78 | 17.88 | 17.88 | 0 | 0 | 0 | |
28/07/2017 |
15.78
|
3,000 | 13.74 | 15.78 | 15.78 | 0 | 0 | 0 | |
27/07/2017 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
26/07/2017 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
25/07/2017 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
24/07/2017 |
13.74
|
25,000 | 11.98 | 13.74 | 13.74 | 0 | 0 | 0 | |
21/07/2017 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
20/07/2017 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
19/07/2017 |
11.98
|
100 | 10.45 | 11.98 | 11.98 | 0 | 0 | 0 | |
18/07/2017 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
17/07/2017 |
10.45
|
100 | 9.14 | 10.45 | 10.45 | 0 | 0 | 0 | |
14/07/2017 |
9.14
|
100 | 8.00 | 9.14 | 9.14 | 0 | 0 | 0 | |
13/07/2017 |
8.00
|
100 | 7.38 | 8.00 | 8.00 | 0 | 0 | 0 | |
12/07/2017 |
7.38
|
300 | 6.53 | 7.38 | 6.81 | 0 | 0 | 0 | |
11/07/2017 |
6.53
|
100 | 5.79 | 6.53 | 6.53 | 0 | 0 | 0 | |
10/07/2017 |
5.79
|
200 | 5.11 | 5.79 | 5.68 | 0 | 0 | 0 | |
07/07/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
06/07/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
05/07/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
04/07/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
03/07/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
30/06/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
29/06/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
28/06/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
27/06/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
26/06/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
23/06/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
22/06/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
21/06/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
20/06/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
19/06/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
16/06/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
15/06/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
14/06/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
13/06/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
12/06/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
09/06/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
08/06/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
07/06/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
06/06/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
05/06/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
02/06/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
01/06/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
31/05/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
30/05/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
29/05/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
26/05/2017 |
5.11
|
100 | 3.69 | 5.11 | 5.11 | 0 | 0 | 0 | |
25/05/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
24/05/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
23/05/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
22/05/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
19/05/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
18/05/2017: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
18/05/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
17/05/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
16/05/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
15/05/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
12/05/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
11/05/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
10/05/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
09/05/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
08/05/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
05/05/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
04/05/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
03/05/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
28/04/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
27/04/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
26/04/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
25/04/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
24/04/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
21/04/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
20/04/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
19/04/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
18/04/2017 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
17/04/2017 |
3.69
|
277 | 4.30 | 4.30 | 3.69 | 0 | 0 | 0 | |
14/04/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
13/04/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
12/04/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
11/04/2017 |
4.30
|
18,600 | 4.80 | 4.80 | 4.30 | 0 | 0 | 0 | |
10/04/2017 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
07/04/2017 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
05/04/2017 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |