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) |
2.90 | 10% | 64,800 | 0 | 0 |
29
31.90
31.90
|
2 tháng
(2025-05-09) |
3.40 | 11.93% | 143,600 | 0 | 0 |
28.50
31.90
31.90
|
3 tháng
(2025-04-09) |
4.90 | 18.15% | 229,500 | 0 | 0 |
27
31.90
31.90
|
6 tháng
(2025-01-09) |
5.40 | 20.38% | 834,064 | 0 | 0 |
26
41
31.90
|
12 tháng
(2024-07-15) |
7.41 | 30.26% | 1,104,705 | 0 | 0 |
22.64
41
31.90
|
24 tháng
(2023-07-19) |
14.45 | 82.80% | 1,393,969 | 0 | 0 |
15.11
41
31.90
|
36 tháng
(2022-07-25) |
8.64 | 37.14% | 1,604,198 | 0 | 0 |
13.98
41
31.90
|
60 tháng
(2020-08-03) |
23.83 | 295.47% | 5,360,193 | 1,200 | 0.0 |
5.26
41
31.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
05/07/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
04/07/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
03/07/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
30/06/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
29/06/2017 |
7.47
|
2,500 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
28/06/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
27/06/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
26/06/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
23/06/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
22/06/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
21/06/2017 |
7.47
|
7,500 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
20/06/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
19/06/2017 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
16/06/2017 |
6.62
|
100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
15/06/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
14/06/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
13/06/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
12/06/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
09/06/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
08/06/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
07/06/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
06/06/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
05/06/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
02/06/2017: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
02/06/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
01/06/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
31/05/2017 |
5.76
|
800 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
30/05/2017 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
29/05/2017 |
5.76
|
415 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
26/05/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
25/05/2017 |
6.69
|
100 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
24/05/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
23/05/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
22/05/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
19/05/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
18/05/2017 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
17/05/2017 |
7.62
|
900 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
16/05/2017 |
6.64
|
100 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
15/05/2017 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
12/05/2017 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
11/05/2017 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
10/05/2017 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
09/05/2017 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
08/05/2017 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
05/05/2017 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
04/05/2017 |
6.64
|
400 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
03/05/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
28/04/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
27/04/2017 |
7.77
|
205 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
26/04/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
25/04/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
24/04/2017 |
9.11
|
5 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
21/04/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
20/04/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
19/04/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
18/04/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
17/04/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
14/04/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
13/04/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
12/04/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
11/04/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
10/04/2017 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
07/04/2017 |
7.93
|
5 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
05/04/2017 |
7.93
|
5 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
04/04/2017 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
03/04/2017 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
31/03/2017 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
30/03/2017 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
29/03/2017 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
28/03/2017 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
27/03/2017 |
7.93
|
100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
24/03/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
23/03/2017 |
6.90
|
2,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
22/03/2017 |
7.98
|
1,400 | 9.11 | 9.11 | 7.98 | 0 | 0 | 0 | |
21/03/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
20/03/2017 |
9.16
|
938 | 9.16 | 9.16 | 9.01 | 0 | 0 | 0 | |
17/03/2017 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
16/03/2017 |
6.95
|
100 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
15/03/2017 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
14/03/2017 |
5.30
|
600 | 5.35 | 5.35 | 5.30 | 0 | 0 | 0 | |
13/03/2017 |
5.30
|
400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
10/03/2017 |
5.30
|
500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
09/03/2017 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
08/03/2017 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
07/03/2017 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
06/03/2017 |
6.18
|
600 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
03/03/2017 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
02/03/2017 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
01/03/2017 |
6.18
|
2,000 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
28/02/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
27/02/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
24/02/2017 |
6.69
|
500 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
23/02/2017 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
22/02/2017 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
21/02/2017 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
20/02/2017 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
17/02/2017 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
16/02/2017 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
15/02/2017 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
14/02/2017 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |