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 | -0.88% | 22,700 | 0 | 0 |
11.20
11.60
11.20
|
2 tháng
(2024-07-22) |
-0.10 | -0.88% | 90,300 | 0 | 0 |
11
11.60
11.20
|
3 tháng
(2024-06-24) |
-0.30 | -2.61% | 102,900 | 0 | 0 |
11
11.80
11.20
|
6 tháng
(2024-03-25) |
-0.80 | -6.67% | 275,800 | 0 | 0 |
11
13
11.20
|
12 tháng
(2023-09-26) |
-2.90 | -20.57% | 605,800 | 0 | 0 |
11
14.20
11.20
|
24 tháng
(2022-10-03) |
-2.40 | -17.65% | 1,462,395 | -6,300 | -0.1 |
10
15.80
11.20
|
36 tháng
(2021-10-06) |
-11.84 | -51.38% | 9,635,170 | 0 | 0.3 |
10
45.98
11.20
|
60 tháng
(2019-10-17) |
-5.54 | -33.08% | 13,118,420 | -1,959 | 0.3 |
10
45.98
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017 |
10.78
|
100 | 10.28 | 10.78 | 10.78 | 0 | 0 | 0 | |
28/11/2017 |
10.28
|
10,200 | 9.35 | 10.28 | 10.28 | 0 | 0 | 0 | |
27/11/2017 |
9.35
|
100 | 9.85 | 9.85 | 9.35 | 0 | 0 | 0 | |
24/11/2017 |
9.85
|
100 | 9.92 | 9.92 | 9.85 | 0 | 0 | 0 | |
23/11/2017 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
22/11/2017 |
9.92
|
100 | 10.28 | 10.28 | 9.92 | 0 | 0 | 0 | |
21/11/2017 |
10.28
|
7,100 | 9.85 | 10.28 | 9.85 | 0 | 0 | 0 | |
20/11/2017 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
17/11/2017 |
9.85
|
3,624 | 9.57 | 10.28 | 9.49 | 0 | 0 | 0 | |
16/11/2017 |
9.57
|
100 | 9.92 | 9.92 | 9.57 | 0 | 0 | 0 | |
15/11/2017 |
9.92
|
1,200 | 9.92 | 9.92 | 9.49 | 0 | 0 | 0 | |
14/11/2017 |
9.92
|
600 | 9.92 | 9.92 | 9.35 | 0 | 0 | 0 | |
13/11/2017 |
9.92
|
1,600 | 9.49 | 9.92 | 8.57 | 0 | 0 | 0 | |
10/11/2017 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
09/11/2017 |
9.49
|
5,600 | 9.35 | 9.99 | 9.35 | 0 | 0 | 0 | |
08/11/2017 |
9.35
|
600 | 9.42 | 9.64 | 9.35 | 0 | 0 | 0 | |
07/11/2017 |
9.42
|
1,500 | 9.14 | 9.85 | 9.28 | 0 | 0 | 0 | |
06/11/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
03/11/2017 |
9.14
|
200 | 9.35 | 9.35 | 9.14 | 0 | 0 | 0 | |
02/11/2017 |
9.35
|
100 | 9.57 | 9.57 | 9.35 | 0 | 0 | 0 | |
01/11/2017 |
9.57
|
9,300 | 9.00 | 9.85 | 9.14 | 0 | 0 | 0 | |
31/10/2017 |
9.00
|
300 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
30/10/2017 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
27/10/2017 |
9.00
|
5,224 | 9.00 | 9.78 | 9.00 | 0 | 0 | 0 | |
26/10/2017 |
9.00
|
1,700 | 9.28 | 9.28 | 9.00 | 0 | 0 | 0 | |
25/10/2017 |
9.28
|
100 | 9.00 | 9.28 | 9.28 | 0 | 0 | 0 | |
24/10/2017 |
9.00
|
100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
23/10/2017 |
9.00
|
2,100 | 9.28 | 9.28 | 9.00 | 0 | 0 | 0 | |
20/10/2017 |
9.28
|
7,400 | 9.64 | 9.64 | 8.71 | 0 | 0 | 0 | |
19/10/2017 |
9.64
|
200 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
18/10/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
17/10/2017 |
9.64
|
500 | 9.64 | 9.64 | 9.57 | 0 | 0 | 0 | |
16/10/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
13/10/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
12/10/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
11/10/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
10/10/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
09/10/2017 |
9.64
|
100 | 9.14 | 9.64 | 9.64 | 0 | 0 | 0 | |
06/10/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
05/10/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
04/10/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
03/10/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
02/10/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
29/09/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
28/09/2017 |
9.14
|
100 | 8.42 | 9.14 | 9.14 | 0 | 0 | 0 | |
27/09/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
26/09/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
25/09/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
22/09/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
21/09/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
20/09/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
19/09/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
18/09/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
15/09/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
14/09/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
13/09/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
12/09/2017 |
8.42
|
800 | 8.35 | 8.42 | 8.42 | 0 | 0 | 0 | |
11/09/2017 |
8.35
|
900 | 7.92 | 8.35 | 8.21 | 0 | 0 | 0 | |
08/09/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
07/09/2017 |
7.92
|
600 | 8.28 | 8.35 | 7.92 | 0 | 0 | 0 | |
06/09/2017 |
8.28
|
500 | 7.85 | 8.28 | 8.28 | 0 | 0 | 0 | |
05/09/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
01/09/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
31/08/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
30/08/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
29/08/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
28/08/2017 |
7.85
|
1,200 | 7.57 | 8.28 | 7.85 | 0 | 0 | 0 | |
25/08/2017 |
7.57
|
800 | 7.57 | 8.28 | 7.57 | 100 | 0 | 0.0 | |
24/08/2017 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
23/08/2017 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
22/08/2017 |
7.57
|
1,200 | 7.71 | 8.42 | 7.57 | 0 | 0 | 0 | |
21/08/2017 |
7.71
|
200 | 8.28 | 8.28 | 7.71 | 0 | 0 | 0 | |
18/08/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
17/08/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
16/08/2017 |
8.28
|
40 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
15/08/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
14/08/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
11/08/2017 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
10/08/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
09/08/2017 |
8.28
|
40 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
08/08/2017 |
8.28
|
200 | 8.07 | 8.57 | 8.28 | 0 | 0 | 0 | |
07/08/2017 |
8.07
|
600 | 8.07 | 8.85 | 8.07 | 0 | 0 | 0 | |
04/08/2017 |
8.07
|
200 | 7.85 | 8.64 | 8.07 | 0 | 0 | 0 | |
03/08/2017 |
7.85
|
600 | 7.35 | 8.07 | 7.85 | 0 | 0 | 0 | |
02/08/2017 |
7.35
|
400 | 8.07 | 8.85 | 7.35 | 0 | 0 | 0 | |
01/08/2017 |
8.07
|
1,010 | 8.07 | 8.85 | 8.07 | 0 | 0 | 0 | |
31/07/2017 |
8.07
|
100 | 8.92 | 8.92 | 8.07 | 0 | 0 | 0 | |
28/07/2017 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
27/07/2017 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
26/07/2017 |
8.92
|
110 | 9.78 | 9.78 | 8.92 | 0 | 0 | 0 | |
25/07/2017 |
9.78
|
100 | 10.71 | 10.71 | 9.78 | 0 | 0 | 0 | |
24/07/2017 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
21/07/2017 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
20/07/2017 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
19/07/2017 |
10.71
|
100 | 9.78 | 10.71 | 10.71 | 0 | 0 | 0 | |
18/07/2017 |
9.78
|
10 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
17/07/2017 |
9.78
|
600 | 9.00 | 9.78 | 9.64 | 0 | 0 | 0 | |
14/07/2017 |
9.00
|
72 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
13/07/2017: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
13/07/2017 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
12/07/2017 |
9.00
|
20 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |