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) |
0.50 | 3.45% | 4,000 | 0 | 0 |
13.80
15.30
15
|
2 tháng
(2024-07-22) |
-0.20 | -1.32% | 5,900 | 0 | 0 |
13.80
15.40
15
|
3 tháng
(2024-06-24) |
0.50 | 3.45% | 47,500 | 0 | 0 |
13.80
15.50
15
|
6 tháng
(2024-03-25) |
-0.30 | -1.96% | 80,700 | 0 | 0 |
13.10
17.80
15
|
12 tháng
(2023-09-26) |
-0.33 | -2.16% | 173,100 | -1,400 | -0.0 |
11.59
19.07
15
|
24 tháng
(2022-10-03) |
-0.67 | -4.27% | 272,431 | -1,100 | -0.0 |
11.31
20.94
15
|
36 tháng
(2021-10-06) |
2.87 | 23.70% | 444,133 | 1,826 | 0.0 |
11.31
20.94
15
|
60 tháng
(2019-10-17) |
-23.05 | -60.58% | 711,995 | -8,074 | -0.1 |
8.47
38.05
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
28/11/2017 |
8.83
|
800 | 9.26 | 9.26 | 8.48 | 0 | 0 | 0 | |
27/11/2017 |
9.26
|
600 | 9.26 | 9.33 | 9.26 | 0 | 0 | 0 | |
24/11/2017 |
9.26
|
200 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
23/11/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
22/11/2017 |
9.26
|
200 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
21/11/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
20/11/2017 |
9.26
|
200 | 9.19 | 9.26 | 9.26 | 0 | 0 | 0 | |
17/11/2017 |
9.19
|
100 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
16/11/2017 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
15/11/2017 |
9.19
|
100 | 9.05 | 9.19 | 9.19 | 0 | 0 | 0 | |
14/11/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
13/11/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
10/11/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
09/11/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
08/11/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
07/11/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
06/11/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
03/11/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
02/11/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
01/11/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
31/10/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
30/10/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
30/10/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
27/10/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
26/10/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
25/10/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
24/10/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
23/10/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
20/10/2017 |
9.05
|
300 | 8.84 | 9.05 | 9.05 | 0 | 0 | 0 | |
19/10/2017 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
18/10/2017 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
17/10/2017 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
16/10/2017 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
13/10/2017 |
8.84
|
800 | 8.57 | 8.84 | 8.84 | 0 | 0 | 0 | |
12/10/2017 |
8.57
|
200 | 7.82 | 8.57 | 8.43 | 0 | 0 | 0 | |
11/10/2017 |
7.82
|
100 | 8.16 | 8.16 | 7.82 | 0 | 0 | 0 | |
10/10/2017 |
8.16
|
100 | 8.43 | 8.43 | 8.16 | 0 | 0 | 0 | |
09/10/2017 |
8.43
|
200 | 7.69 | 8.43 | 8.43 | 0 | 0 | 0 | |
06/10/2017 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
05/10/2017 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
04/10/2017 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
03/10/2017 |
7.69
|
100 | 8.50 | 8.50 | 7.69 | 0 | 0 | 0 | |
02/10/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
29/09/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
28/09/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
27/09/2017 |
8.50
|
100 | 7.89 | 8.50 | 8.50 | 0 | 0 | 0 | |
26/09/2017 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
25/09/2017 |
7.89
|
100 | 7.82 | 7.89 | 7.89 | 0 | 0 | 0 | |
22/09/2017 |
7.82
|
100 | 8.30 | 8.30 | 7.82 | 0 | 0 | 0 | |
21/09/2017 |
8.30
|
100 | 9.18 | 9.18 | 8.30 | 0 | 0 | 0 | |
20/09/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
19/09/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
18/09/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
15/09/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
14/09/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
13/09/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
12/09/2017 |
9.18
|
100 | 9.05 | 9.18 | 9.18 | 0 | 0 | 0 | |
11/09/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
08/09/2017 |
9.05
|
700 | 9.18 | 9.18 | 9.05 | 0 | 0 | 0 | |
07/09/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
06/09/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
05/09/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
01/09/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
31/08/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
30/08/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
29/08/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
28/08/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
25/08/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
24/08/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
23/08/2017 |
9.18
|
100 | 9.05 | 9.18 | 9.18 | 0 | 0 | 0 | |
22/08/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
21/08/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
18/08/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
17/08/2017 |
9.05
|
500 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
16/08/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
15/08/2017 |
9.05
|
700 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
14/08/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
11/08/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
10/08/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
09/08/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
08/08/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
07/08/2017 |
9.05
|
300 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
04/08/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
03/08/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
02/08/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
01/08/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
31/07/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
28/07/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
27/07/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
26/07/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
25/07/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
24/07/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
21/07/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
20/07/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
19/07/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
18/07/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
17/07/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
14/07/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
13/07/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
12/07/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |