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 | -1.85% | 59,300 | 0 | 0 |
15.90
16.60
16.20
|
2 tháng
(2024-07-22) |
-1.90 | -10.67% | 147,900 | 0 | 0 |
15.90
18.30
16.20
|
3 tháng
(2024-06-24) |
-3.49 | -18% | 277,300 | 0 | 0 |
15.90
19.57
16.20
|
6 tháng
(2024-03-25) |
-5.40 | -25.37% | 1,030,000 | 0 | 0 |
15.90
24.87
16.20
|
12 tháng
(2023-09-26) |
-8.19 | -33.99% | 2,484,600 | 0 | 0 |
15.90
25.91
16.20
|
24 tháng
(2022-10-03) |
-15.20 | -48.87% | 6,360,508 | 0 | 0 |
15.90
31.95
16.20
|
36 tháng
(2021-10-06) |
-14.70 | -48.04% | 11,229,530 | 0 | 0.2 |
15.90
54.47
16.20
|
60 tháng
(2019-10-17) |
0.43 | 2.78% | 13,149,613 | 0 | 0.2 |
9.08
54.47
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017 |
9.14
|
17,400 | 8.91 | 9.14 | 9.14 | 0 | 0 | 0 | |
28/11/2017 |
8.91
|
500 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
27/11/2017 |
8.91
|
4,510 | 8.91 | 8.91 | 8.91 | 10 | 0 | 0.0 | |
24/11/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
23/11/2017 |
8.91
|
5,000 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
22/11/2017 |
8.91
|
10,000 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
21/11/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
20/11/2017 |
8.91
|
4,000 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
17/11/2017 |
8.91
|
5,400 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
16/11/2017 |
8.91
|
3,700 | 8.69 | 8.91 | 8.84 | 0 | 0 | 0 | |
15/11/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
14/11/2017 |
8.69
|
1,000 | 8.39 | 8.69 | 8.69 | 0 | 0 | 0 | |
13/11/2017 |
8.39
|
29,100 | 7.86 | 8.39 | 8.24 | 0 | 0 | 0 | |
10/11/2017 |
7.86
|
800 | 8.16 | 8.16 | 7.86 | 0 | 0 | 0 | |
09/11/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
08/11/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
07/11/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
06/11/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
03/11/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
02/11/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
01/11/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
31/10/2017 |
8.16
|
6,400 | 8.84 | 8.84 | 8.01 | 0 | 0 | 0 | |
30/10/2017 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
27/10/2017 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
26/10/2017 |
8.84
|
11,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
25/10/2017 |
8.84
|
2,300 | 8.76 | 8.84 | 8.76 | 0 | 0 | 0 | |
24/10/2017 |
8.76
|
3,000 | 8.91 | 8.91 | 8.76 | 0 | 0 | 0 | |
23/10/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
20/10/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
19/10/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
18/10/2017 |
8.91
|
20 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
17/10/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
16/10/2017 |
8.91
|
7,000 | 8.99 | 8.99 | 8.91 | 0 | 0 | 0 | |
13/10/2017 |
8.99
|
5,000 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
12/10/2017 |
8.99
|
4,000 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
11/10/2017 |
8.99
|
2,800 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
10/10/2017 |
8.99
|
4,600 | 8.99 | 9.59 | 8.99 | 0 | 0 | 0 | |
09/10/2017 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
06/10/2017 |
8.99
|
4,000 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
05/10/2017 |
8.99
|
6,000 | 9.14 | 9.14 | 8.99 | 0 | 0 | 0 | |
04/10/2017 |
9.14
|
2,020 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
03/10/2017 |
9.14
|
7,700 | 9.14 | 9.21 | 9.14 | 0 | 0 | 0 | |
02/10/2017 |
9.14
|
13,800 | 9.14 | 9.14 | 8.99 | 0 | 0 | 0 | |
29/09/2017 |
9.14
|
24,600 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
28/09/2017 |
9.14
|
17,600 | 9.06 | 9.21 | 9.14 | 0 | 0 | 0 | |
27/09/2017 |
9.06
|
30,200 | 8.39 | 9.21 | 8.69 | 0 | 0 | 0 | |
26/09/2017 |
8.39
|
546 | 8.69 | 8.69 | 8.39 | 0 | 0 | 0 | |
25/09/2017 |
8.69
|
57,500 | 8.76 | 8.91 | 8.61 | 0 | 0 | 0 | |
22/09/2017 |
8.76
|
66,600 | 8.39 | 8.76 | 8.46 | 0 | 0 | 0 | |
21/09/2017 |
8.39
|
16,400 | 8.39 | 8.61 | 8.39 | 0 | 0 | 0 | |
20/09/2017 |
8.39
|
16,500 | 8.24 | 8.46 | 8.24 | 0 | 0 | 0 | |
19/09/2017 |
8.24
|
4,000 | 8.54 | 8.54 | 8.24 | 0 | 0 | 0 | |
18/09/2017 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
15/09/2017 |
8.54
|
32,600 | 8.39 | 8.54 | 8.39 | 0 | 0 | 0 | |
14/09/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/09/2017 |
8.39
|
47,800 | 7.86 | 8.39 | 8.24 | 0 | 0 | 0 | |
13/09/2017 |
7.86
|
24,800 | 7.73 | 7.86 | 7.52 | 0 | 0 | 0 | |
12/09/2017 |
7.73
|
46 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
11/09/2017 |
7.73
|
1,004 | 8.48 | 8.48 | 7.66 | 0 | 0 | 0 | |
08/09/2017 |
8.48
|
31,196 | 8.14 | 8.48 | 7.93 | 0 | 0 | 0 | |
07/09/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
06/09/2017 |
8.14
|
2,000 | 7.86 | 8.14 | 8.07 | 0 | 0 | 0 | |
05/09/2017 |
7.86
|
66,000 | 8.14 | 8.14 | 7.80 | 0 | 0 | 0 | |
01/09/2017 |
8.14
|
5,600 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
31/08/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
30/08/2017 |
8.14
|
52,700 | 8.14 | 8.21 | 7.73 | 0 | 0 | 0 | |
29/08/2017 |
8.14
|
6,900 | 8.14 | 8.21 | 8.14 | 0 | 0 | 0 | |
28/08/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
25/08/2017 |
8.14
|
200 | 8.00 | 8.14 | 7.45 | 0 | 0 | 0 | |
24/08/2017 |
8.00
|
10,000 | 8.14 | 8.14 | 8.00 | 0 | 0 | 0 | |
23/08/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
22/08/2017 |
8.14
|
46,400 | 8.14 | 8.21 | 7.93 | 0 | 0 | 0 | |
21/08/2017 |
8.14
|
27,300 | 8.14 | 8.21 | 8.07 | 0 | 0 | 0 | |
18/08/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
17/08/2017 |
8.14
|
112,910 | 8.34 | 8.34 | 7.66 | 0 | 0 | 0 | |
16/08/2017 |
8.34
|
90,800 | 8.21 | 8.48 | 8.21 | 0 | 0 | 0 | |
15/08/2017 |
8.21
|
10,700 | 8.21 | 8.55 | 8.21 | 0 | 0 | 0 | |
14/08/2017 |
8.21
|
121,710 | 8.21 | 8.21 | 7.93 | 0 | 0 | 0 | |
11/08/2017 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
10/08/2017 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
09/08/2017 |
8.21
|
6,700 | 7.93 | 8.21 | 7.66 | 0 | 0 | 0 | |
08/08/2017 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
07/08/2017 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
04/08/2017 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
03/08/2017 |
7.93
|
16,000 | 7.73 | 7.93 | 7.66 | 0 | 5,800 | -0.1 | |
02/08/2017 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
01/08/2017 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
31/07/2017 |
7.73
|
1,000 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
28/07/2017 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
27/07/2017 |
7.73
|
95 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
26/07/2017 |
7.73
|
12,200 | 7.25 | 7.86 | 7.66 | 0 | 0 | 0 | |
25/07/2017 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
24/07/2017 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
21/07/2017 |
7.25
|
2,100 | 7.25 | 7.25 | 6.56 | 0 | 0 | 0 | |
20/07/2017 |
7.25
|
1,000 | 7.66 | 7.66 | 7.25 | 0 | 0 | 0 | |
19/07/2017 |
7.66
|
4,400 | 7.18 | 7.66 | 7.52 | 0 | 0 | 0 | |
18/07/2017 |
7.18
|
12,600 | 7.73 | 7.73 | 7.18 | 0 | 0 | 0 | |
17/07/2017 |
7.73
|
100 | 7.04 | 7.73 | 7.73 | 0 | 0 | 0 | |
14/07/2017 |
7.04
|
27,495 | 6.97 | 7.66 | 6.36 | 0 | 0 | 0 | |
13/07/2017 |
6.97
|
28,300 | 7.11 | 7.80 | 6.97 | 0 | 0 | 0 | |
12/07/2017 |
7.11
|
13,500 | 7.52 | 7.86 | 7.11 | 0 | 0 | 0 |