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 | 0% | 0 | 0 | 0 |
35.90
35.90
35.90
|
2 tháng
(2024-07-22) |
4 | 12.54% | 100 | 0 | 0 |
31.90
35.90
35.90
|
3 tháng
(2024-06-24) |
11.30 | 45.93% | 300 | 0 | 0 |
24.60
35.90
35.90
|
6 tháng
(2024-04-09) |
13.50 | 60.27% | 1,600 | 0 | 0 |
19.10
35.90
35.90
|
12 tháng
(2023-10-27) |
14.90 | 70.95% | 7,900 | 0 | 0 |
10
35.90
35.90
|
24 tháng
(2022-10-03) |
18.70 | 108.72% | 87,203 | 0 | 0 |
6.40
35.90
35.90
|
36 tháng
(2021-10-06) |
22.40 | 165.93% | 2,802,348 | 0 | 0 |
6.40
49.90
35.90
|
60 tháng
(2019-10-17) |
27.80 | 343.21% | 3,630,115 | 0 | 0 |
3.70
49.90
35.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/10/2017 |
12.31
|
800 | 12.31 | 12.31 | 12.31 | 800 | 0 | 0.0 | |
03/10/2017 |
12.31
|
100 | 13.61 | 13.61 | 12.31 | 0 | 0 | 0 | |
02/10/2017 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
29/09/2017 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
28/09/2017 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
27/09/2017 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
26/09/2017 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
25/09/2017 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
22/09/2017 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
21/09/2017 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
20/09/2017 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
19/09/2017 |
13.61
|
100 | 12.49 | 13.61 | 13.61 | 0 | 0 | 0 | |
18/09/2017 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
15/09/2017 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
14/09/2017 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
13/09/2017 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
12/09/2017 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
11/09/2017 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
08/09/2017 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
07/09/2017 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
06/09/2017 |
12.49
|
100 | 11.75 | 12.49 | 12.49 | 0 | 0 | 0 | |
05/09/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
01/09/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
31/08/2017 |
11.75
|
2,100 | 13.05 | 13.98 | 11.75 | 0 | 0 | 0 | |
30/08/2017 |
13.05
|
6,300 | 12.03 | 13.14 | 11.19 | 0 | 0 | 0 | |
29/08/2017 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
28/08/2017 |
12.03
|
10,100 | 12.03 | 13.14 | 12.03 | 0 | 2,700 | -0.0 | |
25/08/2017 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
24/08/2017 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
23/08/2017 |
12.03
|
100 | 11.00 | 12.03 | 12.03 | 0 | 0 | 0 | |
22/08/2017 |
11.00
|
100 | 10.07 | 11.00 | 11.00 | 0 | 0 | 0 | |
21/08/2017 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
18/08/2017 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
17/08/2017 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
16/08/2017 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
15/08/2017 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
14/08/2017 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
11/08/2017 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
10/08/2017 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
09/08/2017 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
08/08/2017 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
07/08/2017 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
04/08/2017 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
03/08/2017 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
02/08/2017 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
01/08/2017 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
31/07/2017 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
28/07/2017 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
27/07/2017 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
26/07/2017 |
10.07
|
100 | 9.32 | 10.07 | 10.07 | 0 | 0 | 0 | |
25/07/2017 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
24/07/2017 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
21/07/2017 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
20/07/2017 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
19/07/2017 |
9.32
|
200 | 9.79 | 9.79 | 9.32 | 0 | 0 | 0 | |
18/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
17/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
14/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
13/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
12/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
11/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
10/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
07/07/2017 |
9.79
|
400 | 9.32 | 9.79 | 9.42 | 0 | 0 | 0 | |
06/07/2017 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
05/07/2017 |
9.32
|
1,800 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
04/07/2017 |
9.32
|
1,100 | 10.25 | 10.25 | 9.32 | 0 | 0 | 0 | |
03/07/2017 |
10.25
|
100 | 11.19 | 11.19 | 10.25 | 0 | 0 | 0 | |
30/06/2017 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
29/06/2017 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
28/06/2017 |
11.19
|
200 | 11.28 | 11.28 | 11.19 | 0 | 200 | -0.0 | |
27/06/2017 |
11.28
|
700 | 12.49 | 13.70 | 11.28 | 0 | 400 | -0.0 | |
26/06/2017 |
12.49
|
5,200 | 13.80 | 13.80 | 12.49 | 0 | 500 | -0.0 | |
23/06/2017 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
22/06/2017 |
13.80
|
100 | 12.68 | 13.80 | 13.80 | 0 | 0 | 0 | |
21/06/2017 |
12.68
|
200 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
20/06/2017 |
12.68
|
100 | 11.56 | 12.68 | 12.68 | 0 | 0 | 0 | |
19/06/2017 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
16/06/2017 |
11.56
|
200 | 10.53 | 11.56 | 11.56 | 0 | 0 | 0 | |
15/06/2017 |
10.53
|
100 | 9.60 | 10.53 | 10.53 | 0 | 0 | 0 | |
14/06/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
13/06/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
12/06/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
09/06/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
08/06/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
07/06/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
06/06/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
05/06/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
02/06/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
01/06/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
31/05/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
30/05/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
29/05/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
26/05/2017 |
9.60
|
900 | 8.76 | 9.60 | 9.60 | 0 | 0 | 0 | |
25/05/2017 |
8.76
|
100 | 8.48 | 8.76 | 8.76 | 0 | 0 | 0 | |
24/05/2017 |
8.48
|
100 | 7.74 | 8.48 | 8.48 | 0 | 0 | 0 | |
23/05/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
22/05/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
19/05/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
18/05/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
17/05/2017: Cổ tức tiền mặt tỉ lệ: 12.5% | |||||||||
17/05/2017 |
7.74
|
0 | 7.69 | 7.74 | 7.74 | 0 | 0 | 0 |