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) |
5 | 9.09% | 1,900 | 0 | 0 |
55
66.50
60
|
2 tháng
(2024-07-22) |
18.80 | 45.63% | 2,900 | -100 | -0.0 |
41.20
66.50
60
|
3 tháng
(2024-06-24) |
18.80 | 45.63% | 3,800 | -100 | -0.0 |
41.20
66.50
60
|
6 tháng
(2024-03-25) |
23.20 | 63.04% | 8,400 | -400 | -0.0 |
36.80
66.50
60
|
12 tháng
(2023-09-26) |
30.69 | 104.68% | 40,500 | -1,200 | -0.1 |
29.31
66.50
60
|
24 tháng
(2022-10-03) |
21.02 | 53.91% | 57,642 | -600 | -0.0 |
24.86
66.50
60
|
36 tháng
(2021-10-06) |
29.21 | 94.89% | 93,507 | -3,900 | -0.2 |
24.86
66.50
60
|
60 tháng
(2019-10-17) |
51.32 | 591.27% | 1,613,702 | 2,268 | 0.3 |
7.88
66.50
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 | |
28/11/2017 |
10.57
|
100 | 9.62 | 10.57 | 10.57 | 0 | 0 | 0 | |
27/11/2017 |
9.62
|
110 | 8.76 | 9.62 | 9.62 | 10 | 0 | 0.0 | |
24/11/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
23/11/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
22/11/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
21/11/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
20/11/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
17/11/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
16/11/2017 |
8.76
|
38 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
15/11/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
14/11/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
13/11/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/11/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
10/11/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
09/11/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
08/11/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
07/11/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
06/11/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
03/11/2017 |
8.76
|
100 | 8.89 | 8.89 | 8.76 | 100 | 0 | 0.0 | |
02/11/2017 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
01/11/2017 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
31/10/2017 |
8.89
|
700 | 9.86 | 9.86 | 8.89 | 0 | 0 | 0 | |
30/10/2017 |
9.86
|
300 | 9.94 | 9.94 | 9.86 | 300 | 0 | 0.0 | |
27/10/2017 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
26/10/2017 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
25/10/2017 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
24/10/2017 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
23/10/2017 |
9.94
|
100 | 11.03 | 11.03 | 9.94 | 0 | 0 | 0 | |
20/10/2017 |
11.03
|
10 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
19/10/2017 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
18/10/2017 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
17/10/2017 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
16/10/2017 |
11.03
|
10 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
13/10/2017 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
12/10/2017 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
11/10/2017 |
11.03
|
100 | 12.26 | 12.26 | 11.03 | 0 | 0 | 0 | |
10/10/2017 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
09/10/2017 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
06/10/2017 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
05/10/2017 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
04/10/2017 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
03/10/2017 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
02/10/2017 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
29/09/2017 |
12.26
|
100 | 11.19 | 12.26 | 12.26 | 0 | 0 | 0 | |
28/09/2017 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
27/09/2017 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
26/09/2017 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
25/09/2017 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
22/09/2017 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
21/09/2017 |
11.19
|
100 | 10.17 | 11.19 | 11.19 | 0 | 0 | 0 | |
20/09/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
19/09/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
18/09/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
15/09/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
14/09/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
13/09/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
12/09/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
11/09/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
08/09/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
07/09/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
06/09/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
05/09/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
01/09/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
31/08/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
30/08/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
29/08/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
28/08/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
25/08/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
24/08/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
23/08/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
22/08/2017 |
10.17
|
300 | 10.17 | 10.17 | 10.17 | 300 | 0 | 0.0 | |
21/08/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
18/08/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
17/08/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
16/08/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
15/08/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
14/08/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
11/08/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
10/08/2017 |
10.17
|
200 | 9.65 | 10.17 | 10.17 | 200 | 0 | 0.0 | |
09/08/2017 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
08/08/2017 |
9.65
|
300 | 10.25 | 10.25 | 9.62 | 300 | 200 | 0.0 | |
07/08/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
04/08/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
03/08/2017 |
10.25
|
10 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
02/08/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
01/08/2017 |
10.25
|
34 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
31/07/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
28/07/2017 |
10.25
|
23 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
27/07/2017 |
10.25
|
99 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
26/07/2017 |
10.25
|
35 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
25/07/2017 |
10.25
|
923 | 10.25 | 10.25 | 10.25 | 900 | 23 | 0.0 | |
24/07/2017 |
10.25
|
573 | 10.25 | 10.25 | 10.25 | 500 | 0 | 0.0 | |
21/07/2017 |
10.25
|
301 | 10.25 | 10.25 | 10.25 | 300 | 201 | 0.0 | |
20/07/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
19/07/2017 |
10.25
|
100 | 9.34 | 10.25 | 10.25 | 0 | 0 | 0 | |
18/07/2017 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
17/07/2017 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
14/07/2017 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
13/07/2017 |
9.34
|
700 | 8.50 | 9.34 | 8.50 | 0 | 0 | 0 | |
12/07/2017 |
8.50
|
1,500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |