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 | 0.74% | 26,100 | 0 | 0 |
13.20
15.90
13.70
|
2 tháng
(2024-07-22) |
-2 | -12.74% | 39,900 | 0 | 0 |
13.20
15.90
13.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.14% | 46,700 | 0 | 0 |
13.20
16.50
13.70
|
6 tháng
(2024-03-25) |
-0.70 | -4.86% | 95,961 | 0 | 0 |
12.50
20
13.70
|
12 tháng
(2023-09-26) |
0.40 | 3.01% | 418,460 | 1,501 | 0.0 |
12.50
20
13.70
|
24 tháng
(2022-10-03) |
-5.06 | -26.97% | 1,605,128 | 167 | 0.0 |
11.95
20
13.70
|
36 tháng
(2021-10-06) |
0.87 | 6.77% | 2,990,765 | -137 | 0.0 |
11.95
24.40
13.70
|
60 tháng
(2019-10-17) |
5.39 | 64.83% | 3,548,470 | -1,952 | 0.0 |
7.99
24.40
13.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017 |
8.40
|
1,500 | 9.32 | 9.32 | 8.40 | 0 | 1,500 | -0.0 | |
28/11/2017 |
9.32
|
200 | 10.31 | 11.15 | 9.32 | 0 | 0 | 0 | |
27/11/2017 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
24/11/2017 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
23/11/2017 |
10.31
|
100 | 9.39 | 10.31 | 10.31 | 0 | 0 | 0 | |
22/11/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
21/11/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
20/11/2017 |
9.39
|
1,800 | 9.53 | 9.53 | 9.39 | 0 | 0 | 0 | |
17/11/2017 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
16/11/2017 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
15/11/2017 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
14/11/2017 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
13/11/2017 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
10/11/2017 |
9.53
|
82 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
09/11/2017 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
08/11/2017 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
07/11/2017 |
9.53
|
4,600 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
06/11/2017 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
03/11/2017 |
9.53
|
400 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
02/11/2017 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
01/11/2017 |
9.53
|
100 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
31/10/2017 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
30/10/2017 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
27/10/2017 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
26/10/2017 |
9.53
|
26 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
25/10/2017 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
24/10/2017 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
23/10/2017 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
20/10/2017 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
19/10/2017 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
18/10/2017 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
17/10/2017 |
9.53
|
1,400 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
16/10/2017 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
13/10/2017 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
12/10/2017 |
9.53
|
47 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
11/10/2017 |
9.53
|
4 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
10/10/2017 |
9.53
|
3,000 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
09/10/2017 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
06/10/2017 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
05/10/2017 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
04/10/2017 |
9.53
|
200 | 10.59 | 11.29 | 9.53 | 0 | 0 | 0 | |
03/10/2017 |
10.59
|
100 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
02/10/2017 |
10.59
|
10,100 | 9.88 | 10.59 | 9.88 | 0 | 0 | 0 | |
29/09/2017 |
9.88
|
100 | 9.18 | 9.88 | 9.88 | 0 | 0 | 0 | |
28/09/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
27/09/2017 |
9.18
|
300 | 9.39 | 9.39 | 8.47 | 0 | 0 | 0 | |
26/09/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
25/09/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
22/09/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
21/09/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
20/09/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
19/09/2017 |
9.39
|
3,300 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
18/09/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
15/09/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
14/09/2017 |
9.39
|
3,300 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
13/09/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
12/09/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
11/09/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
08/09/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
07/09/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
06/09/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
05/09/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
01/09/2017 |
9.39
|
300 | 8.61 | 9.46 | 7.76 | 0 | 0 | 0 | |
31/08/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
30/08/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
29/08/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
28/08/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
25/08/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
24/08/2017 |
8.61
|
27 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
23/08/2017 |
8.61
|
1,200 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
22/08/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
21/08/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
18/08/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
17/08/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
16/08/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
15/08/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
14/08/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
11/08/2017 |
8.61
|
100 | 9.39 | 9.39 | 8.61 | 0 | 0 | 0 | |
10/08/2017 |
9.39
|
200 | 9.39 | 9.39 | 9.39 | 0 | 6 | -0.0 | |
09/08/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
08/08/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
07/08/2017 |
9.39
|
700 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
04/08/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
03/08/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
03/08/2017 |
9.39
|
2,000 | 8.68 | 9.53 | 9.39 | 0 | 0 | 0 | |
02/08/2017 |
8.68
|
100 | 9.02 | 9.02 | 8.68 | 0 | 100 | -0.0 | |
01/08/2017 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
31/07/2017 |
9.02
|
20 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
28/07/2017 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
27/07/2017 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
26/07/2017 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
25/07/2017 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
24/07/2017 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
21/07/2017 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
20/07/2017 |
9.02
|
100 | 9.09 | 9.09 | 9.02 | 0 | 0 | 0 | |
19/07/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
18/07/2017 |
9.09
|
47 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
17/07/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
14/07/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
13/07/2017 |
9.09
|
500 | 9.09 | 9.09 | 8.55 | 0 | 0 | 0 | |
12/07/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |