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) |
-0.10 | -0.88% | 22,700 | 0 | 0 |
11.20
11.60
11.20
|
2 tháng
(2024-07-22) |
-0.10 | -0.88% | 90,300 | 0 | 0 |
11
11.60
11.20
|
3 tháng
(2024-06-24) |
-0.30 | -2.61% | 102,900 | 0 | 0 |
11
11.80
11.20
|
6 tháng
(2024-03-25) |
-0.80 | -6.67% | 275,800 | 0 | 0 |
11
13
11.20
|
12 tháng
(2023-09-26) |
-2.90 | -20.57% | 605,800 | 0 | 0 |
11
14.20
11.20
|
24 tháng
(2022-10-03) |
-2.40 | -17.65% | 1,462,395 | -6,300 | -0.1 |
10
15.80
11.20
|
36 tháng
(2021-10-06) |
-11.84 | -51.38% | 9,635,170 | 0 | 0.3 |
10
45.98
11.20
|
60 tháng
(2019-10-17) |
-5.54 | -33.08% | 13,118,420 | -1,959 | 0.3 |
10
45.98
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2018 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
26/04/2018 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
24/04/2018 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
23/04/2018 |
11.44
|
100 | 10.41 | 11.44 | 11.44 | 100 | 0 | 0.0 | |
20/04/2018 |
10.41
|
100 | 10.71 | 10.71 | 10.41 | 0 | 0 | 0 | |
19/04/2018 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
18/04/2018 |
10.71
|
700 | 10.63 | 10.71 | 10.63 | 0 | 400 | -0.0 | |
17/04/2018 |
10.63
|
1,400 | 10.63 | 10.63 | 10.63 | 0 | 500 | -0.0 | |
16/04/2018 |
10.63
|
1,000 | 11.08 | 11.08 | 10.63 | 0 | 0 | 0 | |
13/04/2018 |
11.08
|
1,000 | 11.67 | 11.67 | 11.08 | 0 | 0 | 0 | |
12/04/2018 |
11.67
|
100 | 10.78 | 11.67 | 11.67 | 100 | 0 | 0.0 | |
11/04/2018 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
10/04/2018 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
09/04/2018 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
06/04/2018 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
05/04/2018 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
04/04/2018 |
10.78
|
400 | 11.15 | 11.15 | 10.78 | 0 | 0 | 0 | |
03/04/2018 |
11.15
|
300 | 11.74 | 11.74 | 11.15 | 0 | 0 | 0 | |
02/04/2018 |
11.74
|
100 | 12.03 | 12.03 | 11.74 | 0 | 0 | 0 | |
30/03/2018 |
12.03
|
100 | 11.00 | 12.03 | 12.03 | 100 | 0 | 0.0 | |
29/03/2018 |
11.00
|
500 | 11.00 | 11.00 | 11.00 | 0 | 500 | -0.0 | |
28/03/2018 |
11.00
|
5,010 | 11.81 | 11.81 | 11.00 | 0 | 2,500 | -0.0 | |
27/03/2018 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
26/03/2018 |
11.81
|
1,000 | 11.59 | 11.81 | 11.59 | 0 | 600 | -0.0 | |
23/03/2018 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
22/03/2018 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
21/03/2018 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
20/03/2018 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
19/03/2018 |
11.59
|
22 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
16/03/2018 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
15/03/2018 |
11.59
|
1,530 | 11.08 | 12.18 | 11.59 | 100 | 0 | 0.0 | |
14/03/2018 |
11.08
|
14,000 | 10.12 | 11.08 | 11.08 | 100 | 0 | 0.0 | |
13/03/2018 |
10.12
|
322 | 11.22 | 11.22 | 10.12 | 0 | 0 | 0 | |
12/03/2018 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
09/03/2018 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
08/03/2018 |
11.22
|
1,900 | 11.22 | 11.22 | 11.22 | 0 | 1,900 | -0.0 | |
07/03/2018 |
11.22
|
5,900 | 10.78 | 11.22 | 11.08 | 0 | 2,100 | -0.0 | |
06/03/2018 |
10.78
|
1,600 | 10.48 | 11.08 | 10.78 | 0 | 500 | -0.0 | |
05/03/2018 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
02/03/2018 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
01/03/2018 |
10.48
|
700 | 10.63 | 10.93 | 10.48 | 0 | 300 | -0.0 | |
28/02/2018 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
27/02/2018 |
10.63
|
3,050 | 10.34 | 11.08 | 10.41 | 0 | 500 | -0.0 | |
26/02/2018 |
10.34
|
400 | 11.00 | 11.00 | 10.34 | 0 | 0 | 0 | |
23/02/2018 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
22/02/2018 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
21/02/2018 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
13/02/2018 |
11.00
|
700 | 11.00 | 11.00 | 10.63 | 0 | 500 | -0.0 | |
12/02/2018 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
09/02/2018 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
08/02/2018 |
11.00
|
3,300 | 10.19 | 11.00 | 10.41 | 0 | 2,000 | -0.0 | |
07/02/2018 |
10.19
|
7,100 | 10.19 | 11.00 | 10.19 | 0 | 4,700 | -0.1 | |
06/02/2018 |
10.19
|
6,300 | 11.00 | 11.00 | 10.19 | 0 | 2,700 | -0.0 | |
05/02/2018 |
11.00
|
5,800 | 10.41 | 11.00 | 10.48 | 0 | 600 | -0.0 | |
02/02/2018 |
10.41
|
500 | 10.41 | 10.48 | 10.41 | 0 | 0 | 0 | |
01/02/2018 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
31/01/2018 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
30/01/2018 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
29/01/2018 |
10.41
|
1,200 | 10.34 | 10.41 | 10.34 | 0 | 0 | 0 | |
26/01/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
25/01/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
24/01/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
23/01/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
22/01/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
19/01/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
18/01/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
17/01/2018 |
10.34
|
100 | 9.89 | 10.34 | 10.34 | 0 | 0 | 0 | |
16/01/2018 |
9.89
|
600 | 9.82 | 10.71 | 9.89 | 0 | 0 | 0 | |
15/01/2018 |
9.82
|
3,200 | 9.75 | 10.56 | 9.82 | 0 | 0 | 0 | |
12/01/2018 |
9.75
|
1,200 | 9.67 | 10.34 | 9.75 | 0 | 0 | 0 | |
11/01/2018 |
9.67
|
800 | 10.04 | 10.04 | 9.67 | 0 | 0 | 0 | |
10/01/2018 |
10.04
|
100 | 10.34 | 10.34 | 10.04 | 0 | 0 | 0 | |
09/01/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
08/01/2018 |
10.34
|
100 | 10.56 | 10.56 | 10.34 | 0 | 0 | 0 | |
05/01/2018 |
10.56
|
400 | 9.60 | 10.56 | 10.26 | 0 | 0 | 0 | |
04/01/2018 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
03/01/2018 |
9.60
|
100 | 9.75 | 9.75 | 9.60 | 0 | 0 | 0 | |
02/01/2018 |
9.75
|
500 | 10.34 | 10.34 | 9.75 | 0 | 0 | 0 | |
29/12/2017 |
10.34
|
500 | 9.75 | 10.34 | 10.34 | 0 | 0 | 0 | |
28/12/2017 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
27/12/2017 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 | |
26/12/2017 |
9.75
|
1,200 | 10.56 | 10.56 | 9.75 | 0 | 1,000 | -0.0 | |
25/12/2017 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
22/12/2017 |
10.56
|
7,000 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
21/12/2017 |
10.56
|
5,800 | 9.60 | 10.56 | 10.56 | 0 | 0 | 0 | |
20/12/2017 |
9.60
|
400 | 10.34 | 10.34 | 9.60 | 0 | 0 | 0 | |
19/12/2017 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
18/12/2017 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
15/12/2017 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
14/12/2017 |
10.34
|
100 | 10.78 | 10.78 | 10.34 | 0 | 0 | 0 | |
13/12/2017 |
10.78
|
2,000 | 10.78 | 10.85 | 10.78 | 0 | 0 | 0 | |
12/12/2017 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
11/12/2017 |
10.78
|
4,800 | 10.63 | 10.78 | 10.63 | 0 | 0 | 0 | |
08/12/2017 |
10.63
|
500 | 9.67 | 10.63 | 10.63 | 0 | 0 | 0 | |
07/12/2017 |
9.67
|
100 | 10.71 | 10.71 | 9.67 | 0 | 0 | 0 | |
06/12/2017 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
05/12/2017 |
10.71
|
13,000 | 10.71 | 10.78 | 10.71 | 0 | 0 | 0 | |
04/12/2017 |
10.71
|
5,000 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
01/12/2017 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
30/11/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
30/11/2017 |
10.71
|
2,100 | 10.78 | 10.78 | 9.75 | 0 | 0 | 0 |