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) |
-0.30 | -2.97% | 2,300 | 0 | 0 |
9.42
10.10
9.80
|
2 tháng
(2024-07-22) |
0.29 | 3.05% | 5,000 | 0 | 0 |
9.42
10.10
9.80
|
3 tháng
(2024-06-24) |
-0.50 | -4.85% | 68,300 | 0 | 0 |
9.42
10.35
9.80
|
6 tháng
(2024-03-25) |
0.71 | 7.81% | 460,900 | 0 | 0 |
8.65
12.05
9.80
|
12 tháng
(2023-09-26) |
0.79 | 8.77% | 627,600 | -27,200 | -0.2 |
8.48
12.05
9.80
|
24 tháng
(2022-10-03) |
0.22 | 2.35% | 1,146,900 | -31,200 | -0.4 |
7.01
12.05
9.80
|
36 tháng
(2021-10-06) |
-1.67 | -14.53% | 1,879,300 | -34,600 | -0.5 |
7.01
16.79
9.80
|
60 tháng
(2019-10-17) |
-1.33 | -11.91% | 2,193,710 | -27,200 | -0.4 |
6.06
16.79
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2017 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
17/11/2017 |
12.15
|
1,000 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
16/11/2017 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
15/11/2017 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
14/11/2017 |
12.15
|
550 | 12.10 | 12.15 | 12.15 | 0 | 0 | 0 | |
13/11/2017 |
12.10
|
10 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
10/11/2017 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
09/11/2017 |
12.10
|
330 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
08/11/2017 |
12.10
|
1,290 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
07/11/2017 |
12.10
|
10 | 12.15 | 12.15 | 12.10 | 0 | 0 | 0 | |
06/11/2017 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
03/11/2017 |
12.15
|
2,640 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
02/11/2017 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
01/11/2017 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
31/10/2017 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
30/10/2017 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
27/10/2017 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
26/10/2017 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
25/10/2017 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
24/10/2017 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
23/10/2017 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
20/10/2017 |
12.15
|
2,900 | 12.21 | 12.21 | 12.15 | 0 | 0 | 0 | |
19/10/2017 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
18/10/2017 |
12.21
|
100 | 12.15 | 12.21 | 12.21 | 0 | 0 | 0 | |
17/10/2017 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
16/10/2017 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
13/10/2017 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
12/10/2017 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
11/10/2017 |
12.15
|
160 | 12.15 | 12.43 | 12.15 | 0 | 0 | 0 | |
10/10/2017 |
12.15
|
290 | 12.13 | 12.15 | 12.13 | 0 | 0 | 0 | |
09/10/2017 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
06/10/2017 |
12.13
|
40 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
05/10/2017 |
12.13
|
2,490 | 12.98 | 12.98 | 12.13 | 0 | 0 | 0 | |
04/10/2017 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
03/10/2017 |
12.98
|
260 | 12.32 | 13.15 | 12.98 | 0 | 0 | 0 | |
02/10/2017 |
12.32
|
100 | 11.52 | 12.32 | 12.32 | 0 | 0 | 0 | |
29/09/2017 |
11.52
|
30 | 10.77 | 11.52 | 11.52 | 0 | 0 | 0 | |
28/09/2017 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
27/09/2017 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
26/09/2017 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
25/09/2017 |
10.77
|
20 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
22/09/2017 |
10.77
|
10 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
21/09/2017 |
10.77
|
3,690 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
20/09/2017 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
19/09/2017 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
18/09/2017 |
10.77
|
880 | 10.91 | 10.91 | 10.77 | 0 | 0 | 0 | |
15/09/2017 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
14/09/2017 |
10.91
|
500 | 10.22 | 10.91 | 10.91 | 0 | 0 | 0 | |
13/09/2017 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
12/09/2017 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
11/09/2017 |
10.22
|
840 | 10.39 | 10.39 | 10.22 | 0 | 0 | 0 | |
08/09/2017 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
07/09/2017 |
10.39
|
10 | 11.16 | 11.16 | 10.39 | 0 | 0 | 0 | |
06/09/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
05/09/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
01/09/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
31/08/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
30/08/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
29/08/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
28/08/2017 |
11.16
|
0 | 10.88 | 11.16 | 11.16 | 0 | 0 | 0 | |
25/08/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
25/08/2017 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
24/08/2017 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
23/08/2017 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
22/08/2017 |
10.88
|
1,000 | 10.40 | 10.88 | 10.88 | 0 | 0 | 0 | |
21/08/2017 |
10.40
|
10 | 11.04 | 11.04 | 10.40 | 0 | 0 | 0 | |
18/08/2017 |
11.04
|
1,000 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
17/08/2017 |
11.04
|
1,750 | 10.94 | 11.04 | 11.04 | 0 | 0 | 0 | |
16/08/2017 |
10.94
|
510 | 10.24 | 10.94 | 9.54 | 0 | 0 | 0 | |
15/08/2017 |
10.24
|
3,100 | 10.51 | 11.04 | 10.24 | 0 | 0 | 0 | |
14/08/2017 |
10.51
|
50 | 10.94 | 10.94 | 10.51 | 0 | 0 | 0 | |
11/08/2017 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
10/08/2017 |
10.94
|
1,720 | 10.88 | 10.94 | 10.51 | 0 | 0 | 0 | |
09/08/2017 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
08/08/2017 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
07/08/2017 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
04/08/2017 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
03/08/2017 |
10.88
|
3,160 | 10.83 | 10.88 | 10.88 | 0 | 0 | 0 | |
02/08/2017 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
01/08/2017 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
31/07/2017 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
28/07/2017 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
27/07/2017 |
10.83
|
60 | 11.04 | 11.04 | 10.83 | 0 | 0 | 0 | |
26/07/2017 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
25/07/2017 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
24/07/2017 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
21/07/2017 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
20/07/2017 |
11.04
|
650 | 11.31 | 11.31 | 11.04 | 0 | 0 | 0 | |
19/07/2017 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
18/07/2017 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
17/07/2017 |
11.31
|
130 | 10.77 | 11.31 | 11.31 | 0 | 0 | 0 | |
14/07/2017 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
13/07/2017 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
12/07/2017 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
11/07/2017 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
10/07/2017 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
07/07/2017 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
06/07/2017 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
05/07/2017 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
04/07/2017 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
03/07/2017 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |