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) |
3 | 21.43% | 2,100 | -28 | -0.0 |
14
17
15.90
|
2 tháng
(2024-07-22) |
3.70 | 27.82% | 15,500 | -28 | -0.0 |
12.80
17
15.90
|
3 tháng
(2024-06-24) |
2 | 13.33% | 29,700 | -28 | -0.0 |
12.80
17
15.90
|
6 tháng
(2024-03-25) |
3.83 | 29.07% | 106,900 | -1,170 | -0.0 |
12.80
17
15.90
|
12 tháng
(2023-09-26) |
2.91 | 20.63% | 394,900 | -2,797 | -0.0 |
12.16
17.50
15.90
|
24 tháng
(2022-10-03) |
-1.01 | -5.61% | 499,249 | -2,797 | -0.0 |
12.16
22.12
15.90
|
36 tháng
(2021-10-06) |
-1.39 | -7.58% | 660,570 | -12,497 | -0.3 |
12.16
22.78
15.90
|
60 tháng
(2019-10-17) |
6.20 | 57.45% | 1,745,751 | -132,087 | -2.3 |
9.51
22.78
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
28/11/2017 |
9.94
|
4,000 | 9.63 | 9.94 | 9.94 | 0 | 0 | 0 | |
27/11/2017 |
9.63
|
300 | 10.18 | 10.18 | 9.39 | 0 | 100 | -0.0 | |
24/11/2017 |
10.18
|
200 | 10.24 | 10.24 | 9.33 | 0 | 100 | -0.0 | |
23/11/2017 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
22/11/2017 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
21/11/2017: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
21/11/2017 |
10.24
|
900 | 9.88 | 10.24 | 10.24 | 0 | 0 | 0 | |
20/11/2017 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
17/11/2017 |
9.88
|
2,210 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
16/11/2017 |
9.88
|
500 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
15/11/2017 |
9.88
|
1,443 | 9.88 | 9.88 | 9.88 | 1,200 | 0 | 0.0 | |
14/11/2017 |
9.88
|
1,247 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
13/11/2017 |
9.88
|
5,400 | 9.60 | 9.88 | 9.60 | 0 | 0 | 0 | |
10/11/2017 |
9.60
|
600 | 9.44 | 9.60 | 9.60 | 0 | 0 | 0 | |
09/11/2017 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
08/11/2017 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
07/11/2017 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
06/11/2017 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
03/11/2017 |
9.44
|
300 | 9.44 | 9.44 | 9.44 | 300 | 0 | 0.0 | |
02/11/2017 |
9.44
|
200 | 9.77 | 9.77 | 8.83 | 0 | 100 | -0.0 | |
01/11/2017 |
9.77
|
200 | 9.33 | 9.77 | 8.39 | 0 | 100 | -0.0 | |
31/10/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
30/10/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
27/10/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
26/10/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
25/10/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
24/10/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
23/10/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
20/10/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
19/10/2017 |
9.33
|
4,700 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
18/10/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
17/10/2017 |
9.33
|
1,000 | 9.27 | 9.33 | 9.33 | 0 | 0 | 0 | |
16/10/2017 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
13/10/2017 |
9.27
|
300 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
12/10/2017 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
11/10/2017 |
9.27
|
67 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
10/10/2017 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
09/10/2017 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
06/10/2017 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
05/10/2017 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
04/10/2017 |
9.27
|
200 | 9.33 | 9.33 | 9.27 | 0 | 0 | 0 | |
03/10/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
02/10/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
29/09/2017 |
9.33
|
2,900 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
28/09/2017 |
9.33
|
600 | 9.27 | 9.33 | 8.83 | 0 | 0 | 0 | |
27/09/2017 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
26/09/2017 |
9.27
|
723 | 9.82 | 9.82 | 8.89 | 0 | 100 | -0.0 | |
25/09/2017 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
22/09/2017 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
21/09/2017 |
9.82
|
623 | 9.27 | 9.82 | 9.82 | 100 | 0 | 0.0 | |
20/09/2017 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
19/09/2017 |
9.27
|
200 | 9.33 | 9.33 | 9.27 | 0 | 0 | 0 | |
18/09/2017 |
9.33
|
6,200 | 9.27 | 9.88 | 9.27 | 6,000 | 600 | 0.1 | |
15/09/2017 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
14/09/2017 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
13/09/2017 |
9.27
|
700 | 9.27 | 9.27 | 9.27 | 700 | 0 | 0.0 | |
12/09/2017 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
11/09/2017 |
9.27
|
500 | 9.33 | 9.33 | 9.27 | 500 | 0 | 0.0 | |
08/09/2017 |
9.33
|
100 | 9.00 | 9.33 | 9.33 | 0 | 0 | 0 | |
07/09/2017 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
06/09/2017 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
05/09/2017 |
9.00
|
5,000 | 8.83 | 9.33 | 9.00 | 0 | 0 | 0 | |
01/09/2017 |
8.83
|
100 | 9.77 | 9.77 | 8.83 | 0 | 100 | -0.0 | |
31/08/2017 |
9.77
|
100 | 9.33 | 9.77 | 9.77 | 0 | 0 | 0 | |
30/08/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
29/08/2017 |
9.33
|
8 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
28/08/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
25/08/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
24/08/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
23/08/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
22/08/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
21/08/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
18/08/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
17/08/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
16/08/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
15/08/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
14/08/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
11/08/2017 |
9.33
|
400 | 8.78 | 9.33 | 9.33 | 0 | 0 | 0 | |
10/08/2017 |
8.78
|
92 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
09/08/2017 |
8.78
|
300 | 8.83 | 8.83 | 8.78 | 300 | 300 | 0 | |
08/08/2017 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
07/08/2017 |
8.83
|
100 | 9.22 | 9.22 | 8.83 | 0 | 0 | 0 | |
04/08/2017 |
9.22
|
100 | 10.21 | 10.21 | 9.22 | 0 | 100 | -0.0 | |
03/08/2017 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
02/08/2017 |
10.21
|
200 | 9.38 | 10.21 | 8.50 | 0 | 100 | -0.0 | |
01/08/2017 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
31/07/2017 |
9.38
|
50 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
28/07/2017 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
27/07/2017 |
9.38
|
100 | 10.15 | 10.15 | 9.38 | 0 | 0 | 0 | |
26/07/2017 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
25/07/2017 |
10.15
|
50 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
24/07/2017 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
21/07/2017 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
20/07/2017 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
19/07/2017 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
18/07/2017 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
17/07/2017 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
14/07/2017 |
10.15
|
90 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
13/07/2017 |
10.15
|
76 | 10.15 | 10.15 | 10.15 | 0 | 76 | -0.0 | |
12/07/2017 |
10.15
|
1,100 | 9.77 | 10.15 | 9.71 | 1,100 | 0 | 0.0 |