Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
-1.70 | -5.56% | 717,900 | 0 | 0 |
28.90
30.90
29.30
|
2 tháng
(2025-05-29) |
1.20 | 4.33% | 1,512,500 | 0 | 0 |
26.30
30.90
29.30
|
3 tháng
(2025-04-29) |
6.10 | 26.75% | 2,120,000 | 0 | 0 |
22.80
30.90
29.30
|
6 tháng
(2025-02-03) |
10.63 | 58.16% | 3,436,723 | 0 | 0 |
18
30.90
29.30
|
12 tháng
(2024-08-02) |
14.35 | 98.69% | 6,226,821 | 0 | 0 |
14.45
30.90
29.30
|
24 tháng
(2023-08-08) |
19.51 | 207.73% | 10,383,189 | 0 | 0 |
7.11
30.90
29.30
|
36 tháng
(2022-08-15) |
21.31 | 280.89% | 11,948,625 | 0 | 0 |
3.95
30.90
29.30
|
60 tháng
(2020-08-24) |
23.44 | 429.01% | 16,850,290 | -400 | -0.0 |
3.95
30.90
29.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/07/2017 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
25/07/2017 |
6.07
|
1,400 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
24/07/2017 |
6.07
|
5,000 | 6.37 | 6.37 | 6.07 | 0 | 0 | 0 | |
21/07/2017 |
6.68
|
800 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
20/07/2017 |
6.68
|
200 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
19/07/2017 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
18/07/2017 |
6.98
|
100 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
17/07/2017 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
14/07/2017 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
13/07/2017 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
12/07/2017 |
6.98
|
1,000 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
11/07/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
10/07/2017 |
6.68
|
400 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
07/07/2017 |
7.28
|
1,000 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
06/07/2017 |
7.28
|
300 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
05/07/2017 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
04/07/2017 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
03/07/2017 |
6.37
|
100 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
30/06/2017 |
7.47
|
150 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
29/06/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
28/06/2017 |
7.47
|
10 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
27/06/2017: Cổ tức tiền mặt tỉ lệ: 6.7% | |||||||||
27/06/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
26/06/2017 |
7.48
|
600 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
23/06/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
22/06/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
21/06/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
20/06/2017 |
7.48
|
300 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
19/06/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
16/06/2017 |
7.48
|
1,400 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
15/06/2017 |
7.43
|
0 | 7.48 | 7.43 | 7.43 | 0 | 0 | 0 | |
14/06/2017 |
7.48
|
5,700 | 7.43 | 7.48 | 7.43 | 0 | 0 | 0 | |
13/06/2017 |
7.48
|
2,500 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
12/06/2017 |
7.77
|
5,500 | 7.48 | 7.77 | 7.48 | 0 | 0 | 0 | |
09/06/2017 |
6.68
|
17,300 | 7.71 | 7.77 | 6.68 | 0 | 0 | 0 | |
08/06/2017 |
7.71
|
300 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
07/06/2017 |
7.83
|
16,300 | 7.77 | 7.83 | 7.77 | 0 | 0 | 0 | |
06/06/2017 |
7.77
|
26,000 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
05/06/2017 |
7.77
|
6,900 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
02/06/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
01/06/2017 |
7.54
|
3,000 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
31/05/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
30/05/2017 |
7.54
|
15,000 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
29/05/2017 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
26/05/2017 |
7.83
|
4,900 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
25/05/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
24/05/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
23/05/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
22/05/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
19/05/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
18/05/2017 |
7.77
|
13,000 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
17/05/2017 |
7.77
|
22,000 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
16/05/2017 |
7.77
|
5,600 | 7.48 | 7.77 | 7.48 | 0 | 0 | 0 | |
15/05/2017 |
7.48
|
9,000 | 7.77 | 7.77 | 7.48 | 0 | 0 | 0 | |
12/05/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
11/05/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
10/05/2017 |
7.77
|
5,400 | 7.60 | 7.77 | 7.60 | 0 | 0 | 0 | |
09/05/2017 |
7.60
|
16,100 | 7.48 | 7.60 | 7.48 | 0 | 0 | 0 | |
08/05/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
05/05/2017 |
7.60
|
26,400 | 6.62 | 7.60 | 6.62 | 0 | 0 | 0 | |
04/05/2017 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
03/05/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
28/04/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
27/04/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
26/04/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
25/04/2017 |
7.48
|
32,600 | 7.37 | 7.54 | 7.37 | 0 | 0 | 0 | |
24/04/2017 |
7.20
|
2,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
21/04/2017 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
20/04/2017 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
19/04/2017 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
18/04/2017 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
17/04/2017 |
6.56
|
66,900 | 6.68 | 6.91 | 6.33 | 0 | 0 | 0 | |
14/04/2017 |
6.56
|
1,100 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
13/04/2017 |
6.56
|
13,500 | 6.74 | 6.79 | 6.56 | 0 | 0 | 0 | |
12/04/2017 |
6.91
|
3,000 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
11/04/2017 |
7.20
|
3,500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
10/04/2017 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
07/04/2017 |
7.20
|
500 | 6.97 | 7.20 | 6.97 | 0 | 0 | 0 | |
05/04/2017 |
6.85
|
100 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
04/04/2017 |
8.06
|
300 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
03/04/2017 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
31/03/2017 |
8.06
|
1,040 | 8.06 | 8.06 | 8.06 | 0 | 1,000 | -0.0 | |
30/03/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
29/03/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
28/03/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
27/03/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
24/03/2017 |
7.48
|
700 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
23/03/2017 |
7.48
|
2,200 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
22/03/2017 |
7.48
|
7,000 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
21/03/2017 |
7.48
|
20,500 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
20/03/2017 |
7.48
|
5,000 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
17/03/2017 |
7.48
|
1,600 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
16/03/2017 |
7.48
|
4,500 | 7.48 | 7.48 | 7.48 | 300 | 0 | 0.0 | |
15/03/2017 |
7.48
|
6,600 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
14/03/2017 |
7.48
|
7,400 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
13/03/2017 |
7.48
|
31,800 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
10/03/2017 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
09/03/2017 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
08/03/2017 |
8.06
|
100 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
07/03/2017 |
7.71
|
2,050 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
06/03/2017 |
7.60
|
1,200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |