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) |
-0.01 | -0.16% | 57,400 | -200 | -0.0 |
8.82
9.90
9.90
|
2 tháng
(2024-07-22) |
0.97 | 12.02% | 98,700 | -200 | -0.0 |
7.45
9.90
9.90
|
3 tháng
(2024-06-24) |
0.57 | 6.81% | 118,200 | -200 | -0.0 |
7.45
9.90
9.90
|
6 tháng
(2024-03-25) |
0.77 | 9.35% | 150,600 | -200 | -0.0 |
7.45
9.90
9.90
|
12 tháng
(2023-09-26) |
0.38 | 4.38% | 288,700 | -6,300 | -0.1 |
7.45
9.90
9.90
|
24 tháng
(2022-10-03) |
-0.39 | -4.14% | 963,779 | -11,300 | -0.2 |
6.42
12.45
9.90
|
36 tháng
(2021-10-06) |
-2.64 | -22.68% | 1,475,486 | -20,310 | -0.3 |
6.42
14.25
9.90
|
60 tháng
(2019-10-17) |
-2.84 | -24% | 2,354,948 | -24,610 | -0.3 |
6.42
14.25
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
28/11/2017 |
11.98
|
200 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
27/11/2017 |
11.98
|
600 | 12.67 | 12.67 | 11.98 | 0 | 0 | 0 | |
24/11/2017 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
23/11/2017 |
12.67
|
1,300 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
22/11/2017 |
12.67
|
100 | 12.32 | 12.67 | 12.67 | 0 | 0 | 0 | |
21/11/2017 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
20/11/2017 |
12.32
|
11,800 | 12.32 | 12.32 | 11.98 | 1,800 | 0 | 0.0 | |
17/11/2017 |
12.32
|
3,000 | 13.35 | 13.35 | 12.32 | 3,000 | 0 | 0.1 | |
16/11/2017 |
13.35
|
10 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
15/11/2017 |
13.35
|
500 | 13.56 | 13.56 | 13.35 | 500 | 0 | 0.0 | |
14/11/2017 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
13/11/2017 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
10/11/2017 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
09/11/2017 |
13.56
|
600 | 13.56 | 13.56 | 13.56 | 600 | 0 | 0.0 | |
08/11/2017 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
07/11/2017 |
13.56
|
200 | 12.32 | 13.56 | 13.56 | 0 | 0 | 0 | |
06/11/2017 |
12.32
|
300 | 12.32 | 12.32 | 12.32 | 300 | 0 | 0.0 | |
03/11/2017 |
12.32
|
21,500 | 11.64 | 12.32 | 11.64 | 1,400 | 1,400 | 0 | |
02/11/2017 |
11.64
|
26,740 | 11.64 | 11.64 | 10.48 | 23,900 | 26,740 | -0.0 | |
01/11/2017 |
11.64
|
810 | 12.32 | 12.32 | 11.64 | 800 | 800 | 0 | |
31/10/2017 |
12.32
|
1,100 | 13.69 | 13.69 | 12.32 | 1,100 | 0 | 0.0 | |
30/10/2017 |
13.69
|
70 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
27/10/2017 |
13.69
|
1,300 | 13.69 | 13.69 | 12.87 | 0 | 0 | 0 | |
26/10/2017 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
25/10/2017 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
24/10/2017 |
13.69
|
1,000 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
23/10/2017 |
13.69
|
13,770 | 12.94 | 13.69 | 13.01 | 0 | 0 | 0 | |
20/10/2017 |
12.94
|
4,700 | 12.32 | 12.94 | 12.32 | 0 | 0 | 0 | |
19/10/2017 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
18/10/2017 |
12.32
|
19,400 | 12.26 | 12.39 | 12.32 | 0 | 0 | 0 | |
17/10/2017 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
16/10/2017 |
12.26
|
3,100 | 11.64 | 12.26 | 11.98 | 0 | 0 | 0 | |
13/10/2017 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
12/10/2017 |
11.64
|
3,300 | 11.57 | 11.71 | 11.64 | 0 | 0 | 0 | |
11/10/2017 |
11.57
|
3,300 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
10/10/2017 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
09/10/2017 |
11.57
|
5,500 | 12.80 | 12.80 | 11.57 | 5,000 | 0 | 0.1 | |
06/10/2017 |
12.80
|
100 | 11.64 | 12.80 | 12.80 | 0 | 0 | 0 | |
05/10/2017 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
04/10/2017 |
11.64
|
310 | 11.30 | 11.64 | 11.64 | 0 | 0 | 0 | |
03/10/2017 |
11.30
|
6,500 | 11.64 | 11.64 | 11.30 | 6,200 | 0 | 0.1 | |
02/10/2017 |
11.64
|
320 | 11.30 | 11.64 | 11.64 | 0 | 0 | 0 | |
29/09/2017 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
28/09/2017 |
11.30
|
3,700 | 11.64 | 11.64 | 11.30 | 3,700 | 0 | 0.1 | |
27/09/2017 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
26/09/2017 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
25/09/2017 |
11.64
|
10,000 | 11.64 | 11.64 | 11.64 | 9,000 | 0 | 0.2 | |
22/09/2017 |
11.64
|
5,010 | 11.64 | 11.64 | 11.64 | 0 | 5,000 | -0.1 | |
21/09/2017 |
11.64
|
10 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
20/09/2017 |
11.64
|
6,800 | 11.64 | 11.64 | 11.64 | 4,800 | 0 | 0.1 | |
19/09/2017 |
11.64
|
7,500 | 11.64 | 11.71 | 11.64 | 5,500 | 400 | 0.1 | |
18/09/2017 |
11.64
|
200 | 11.64 | 11.64 | 11.64 | 200 | 0 | 0.0 | |
15/09/2017 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
14/09/2017 |
11.64
|
6,500 | 11.64 | 11.64 | 11.64 | 3,500 | 3,500 | 0 | |
13/09/2017 |
11.64
|
14,000 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
12/09/2017 |
11.64
|
1,150 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
11/09/2017 |
11.64
|
1,010 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
08/09/2017 |
11.64
|
9,550 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
07/09/2017 |
11.64
|
14,200 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
06/09/2017 |
11.64
|
200 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
05/09/2017 |
11.64
|
2,500 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
01/09/2017 |
11.64
|
941 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
31/08/2017 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
30/08/2017 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
29/08/2017 |
11.64
|
600 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
28/08/2017 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
25/08/2017 |
11.64
|
1,200 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
24/08/2017 |
11.64
|
14,900 | 11.64 | 11.64 | 11.64 | 1,200 | 0 | 0.0 | |
23/08/2017 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
22/08/2017 |
11.64
|
9,000 | 11.64 | 11.64 | 11.57 | 0 | 0 | 0 | |
21/08/2017 |
11.64
|
7,230 | 11.57 | 11.64 | 11.57 | 0 | 0 | 0 | |
18/08/2017 |
11.57
|
23,000 | 11.43 | 11.57 | 11.43 | 0 | 0 | 0 | |
17/08/2017 |
11.43
|
10,000 | 11.50 | 11.50 | 11.43 | 0 | 0 | 0 | |
16/08/2017 |
11.50
|
1,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
15/08/2017 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
14/08/2017 |
11.50
|
12,650 | 11.16 | 11.50 | 11.16 | 0 | 0 | 0 | |
11/08/2017 |
11.16
|
1,100 | 11.16 | 11.16 | 11.16 | 1,000 | 0 | 0.0 | |
10/08/2017 |
11.16
|
1,200 | 11.16 | 11.16 | 11.16 | 1,000 | 0 | 0.0 | |
09/08/2017 |
11.16
|
900 | 11.43 | 11.43 | 11.16 | 400 | 0 | 0.0 | |
08/08/2017 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
07/08/2017 |
11.43
|
5,600 | 11.16 | 11.43 | 11.23 | 0 | 0 | 0 | |
04/08/2017 |
11.16
|
600 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
03/08/2017 |
11.16
|
2,200 | 11.02 | 11.16 | 10.96 | 0 | 0 | 0 | |
02/08/2017 |
11.02
|
4,210 | 11.37 | 11.37 | 10.96 | 100 | 0 | 0.0 | |
01/08/2017 |
11.37
|
1,000 | 11.30 | 11.37 | 11.37 | 0 | 0 | 0 | |
31/07/2017 |
11.30
|
4,900 | 11.09 | 11.37 | 11.09 | 0 | 0 | 0 | |
28/07/2017 |
11.09
|
900 | 11.23 | 11.23 | 11.09 | 0 | 0 | 0 | |
27/07/2017 |
11.23
|
200 | 11.30 | 11.30 | 11.23 | 0 | 0 | 0 | |
26/07/2017 |
11.30
|
1,670 | 11.09 | 11.30 | 11.30 | 0 | 0 | 0 | |
25/07/2017 |
11.09
|
10 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
24/07/2017 |
11.09
|
5,700 | 11.30 | 11.30 | 11.09 | 3,000 | 0 | 0.0 | |
21/07/2017 |
11.30
|
1,000 | 11.50 | 11.50 | 11.30 | 1,000 | 0 | 0.0 | |
20/07/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
20/07/2017 |
11.50
|
5,100 | 11.09 | 11.78 | 11.30 | 1,000 | 0 | 0.0 | |
19/07/2017 |
11.09
|
10,030 | 11.28 | 11.59 | 11.09 | 100 | 0 | 0.0 | |
18/07/2017 |
11.28
|
600 | 11.47 | 11.47 | 11.28 | 0 | 0 | 0 | |
17/07/2017 |
11.47
|
55,300 | 11.72 | 11.72 | 11.28 | 9,800 | 0 | 0.2 | |
14/07/2017 |
11.72
|
26,500 | 11.72 | 11.91 | 11.72 | 3,000 | 0 | 0.1 | |
13/07/2017 |
11.72
|
7,700 | 11.59 | 11.72 | 11.59 | 0 | 0 | 0 | |
12/07/2017 |
11.59
|
5,600 | 11.59 | 11.59 | 11.41 | 1,100 | 100 | 0.0 |