Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-24) |
-0.10 | -1.52% | 23,000 | 0 | 0 |
6
7.30
7.20
|
2 tháng
(2025-05-26) |
0.30 | 4.84% | 29,300 | 0 | 0 |
6
7.30
7.20
|
3 tháng
(2025-04-25) |
0.40 | 6.56% | 54,800 | 0 | 0 |
5.80
7.50
7.20
|
6 tháng
(2025-02-03) |
0.60 | 10.17% | 162,100 | 0 | 0 |
5.60
7.50
7.20
|
12 tháng
(2024-07-29) |
-1.50 | -18.75% | 676,837 | -4,500 | -0.0 |
5.60
8.50
7.20
|
24 tháng
(2023-08-04) |
-1.66 | -20.31% | 844,764 | -9,200 | -0.1 |
5.60
8.91
7.20
|
36 tháng
(2022-08-09) |
-1.28 | -16.42% | 1,524,721 | -14,000 | -0.1 |
5.60
9.74
7.20
|
60 tháng
(2020-08-19) |
-5.63 | -46.39% | 2,393,045 | -27,300 | -0.2 |
5.60
12.13
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2017 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
03/07/2017 |
11.92
|
0 | 11.98 | 11.92 | 11.92 | 0 | 0 | 0 | |
30/06/2017 |
11.98
|
5,700 | 11.69 | 11.98 | 11.69 | 1,000 | 0 | 0.0 | |
29/06/2017 |
11.69
|
3,500 | 12.10 | 12.10 | 11.69 | 2,500 | 0 | 0.1 | |
28/06/2017 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
27/06/2017 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
26/06/2017 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
23/06/2017 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
22/06/2017 |
12.10
|
5,500 | 12.10 | 12.10 | 12.04 | 4,800 | 0 | 0.1 | |
21/06/2017 |
12.10
|
1,020 | 11.98 | 12.10 | 12.10 | 1,000 | 0 | 0.0 | |
20/06/2017 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
19/06/2017 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
16/06/2017 |
11.98
|
6,600 | 12.27 | 12.27 | 11.98 | 0 | 0 | 0 | |
15/06/2017 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
14/06/2017 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
13/06/2017 |
12.27
|
9,500 | 13.73 | 13.73 | 12.27 | 0 | 0 | 0 | |
12/06/2017 |
13.73
|
100 | 12.27 | 13.73 | 13.73 | 0 | 0 | 0 | |
09/06/2017 |
12.27
|
1,000 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
08/06/2017 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
07/06/2017 |
12.27
|
11,000 | 12.27 | 12.33 | 12.27 | 0 | 0 | 0 | |
06/06/2017 |
12.27
|
500 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
05/06/2017 |
12.27
|
2,500 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
02/06/2017 |
12.27
|
5,000 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
01/06/2017 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
31/05/2017 |
12.27
|
12,100 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
30/05/2017 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
29/05/2017 |
12.27
|
10,500 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
26/05/2017 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
25/05/2017 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
24/05/2017 |
12.27
|
510 | 11.81 | 12.27 | 12.27 | 0 | 0 | 0 | |
23/05/2017 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
22/05/2017 |
11.81
|
5,500 | 11.86 | 11.86 | 11.81 | 0 | 0 | 0 | |
19/05/2017 |
11.86
|
11,600 | 12.86 | 12.86 | 11.69 | 0 | 0 | 0 | |
18/05/2017 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
17/05/2017 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
16/05/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
16/05/2017 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 | |
15/05/2017 |
12.86
|
2,000 | 13.13 | 13.13 | 12.86 | 0 | 0 | 0 | |
12/05/2017 |
13.13
|
0 | 13.68 | 13.13 | 13.13 | 0 | 0 | 0 | |
11/05/2017 |
13.68
|
3,000 | 13.68 | 13.68 | 12.86 | 0 | 0 | 0 | |
10/05/2017 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
09/05/2017 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
08/05/2017 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
05/05/2017 |
13.68
|
7,500 | 13.95 | 13.95 | 13.68 | 0 | 0 | 0 | |
04/05/2017 |
13.95
|
3,000 | 13.95 | 14.01 | 13.95 | 0 | 0 | 0 | |
03/05/2017 |
13.95
|
2,000 | 15.05 | 15.05 | 13.95 | 0 | 0 | 0 | |
28/04/2017 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
27/04/2017 |
15.05
|
2,000 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
26/04/2017 |
15.05
|
5,000 | 14.83 | 15.05 | 15.05 | 0 | 0 | 0 | |
25/04/2017 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
24/04/2017 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
21/04/2017 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
20/04/2017 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
19/04/2017 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
18/04/2017 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
17/04/2017 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
14/04/2017 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
13/04/2017 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
12/04/2017 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
11/04/2017 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
10/04/2017 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
07/04/2017 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
05/04/2017 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
04/04/2017 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
03/04/2017 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
31/03/2017 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
30/03/2017 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
29/03/2017 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
28/03/2017 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
27/03/2017 |
14.83
|
400 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
24/03/2017 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
23/03/2017 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
22/03/2017 |
14.83
|
1,000 | 15.32 | 15.32 | 14.83 | 0 | 0 | 0 | |
21/03/2017 |
15.32
|
0 | 15.21 | 15.32 | 15.32 | 0 | 0 | 0 | |
20/03/2017 |
15.21
|
8,400 | 16.03 | 16.03 | 15.21 | 0 | 0 | 0 | |
17/03/2017 |
16.03
|
0 | 15.37 | 16.03 | 16.03 | 0 | 0 | 0 | |
16/03/2017 |
15.37
|
1,300 | 17.78 | 18.27 | 15.37 | 0 | 0 | 0 | |
15/03/2017 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
14/03/2017 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
13/03/2017 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
10/03/2017 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
09/03/2017 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
08/03/2017 |
17.78
|
100 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
07/03/2017 |
17.78
|
200 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
06/03/2017 |
17.78
|
200 | 18.05 | 18.05 | 17.78 | 0 | 0 | 0 | |
03/03/2017 |
18.05
|
2,200 | 18.05 | 18.05 | 15.59 | 0 | 0 | 0 | |
02/03/2017 |
18.05
|
500 | 16.41 | 18.05 | 18.05 | 0 | 0 | 0 | |
01/03/2017 |
16.41
|
2,000 | 15.05 | 16.41 | 16.41 | 0 | 0 | 0 | |
28/02/2017 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
27/02/2017 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
24/02/2017 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
23/02/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/02/2017 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
22/02/2017 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
21/02/2017 |
15.05
|
4,000 | 15.36 | 15.36 | 15.05 | 0 | 0 | 0 | |
20/02/2017 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
17/02/2017 |
15.36
|
1,600 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
16/02/2017 |
15.36
|
5,000 | 16.26 | 16.26 | 15.36 | 0 | 0 | 0 | |
15/02/2017 |
16.26
|
200 | 15.10 | 16.26 | 13.99 | 0 | 0 | 0 | |
14/02/2017 |
15.10
|
200 | 17.16 | 17.16 | 15.10 | 0 | 0 | 0 | |
13/02/2017 |
17.16
|
2,500 | 14.41 | 17.16 | 16.63 | 0 | 0 | 0 | |
10/02/2017 |
14.41
|
700 | 17.16 | 17.42 | 14.41 | 0 | 0 | 0 |