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) |
0.08 | 0.87% | 38,300 | 0 | 0 |
9.23
9.99
9.31
|
2 tháng
(2024-07-22) |
0.01 | 0.08% | 112,700 | 0 | 0 |
9.05
9.99
9.31
|
3 tháng
(2024-06-24) |
0.35 | 3.86% | 239,400 | -8,200 | -0.1 |
8.96
9.99
9.31
|
6 tháng
(2024-03-25) |
0.59 | 6.75% | 617,400 | -52,700 | -0.5 |
8.07
9.99
9.31
|
12 tháng
(2023-09-26) |
-0.17 | -1.76% | 1,077,600 | -254,700 | -2.3 |
8.07
9.99
9.31
|
24 tháng
(2022-10-03) |
-0.90 | -8.86% | 2,369,900 | -707,291 | -7.6 |
8.07
10.94
9.31
|
36 tháng
(2021-10-06) |
-3.16 | -25.37% | 6,475,200 | -1,151,191 | -14.5 |
8.07
14.85
9.31
|
60 tháng
(2019-10-17) |
-1.08 | -10.41% | 8,351,470 | -1,105,341 | -14.1 |
8.07
14.85
9.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2017 |
9.66
|
180 | 9.72 | 9.88 | 9.17 | 40 | 0 | 0.0 | |
21/11/2017 |
9.72
|
24,330 | 9.82 | 9.82 | 9.17 | 10 | 0 | 0.0 | |
20/11/2017 |
9.82
|
40 | 9.78 | 9.82 | 9.82 | 40 | 0 | 0.0 | |
17/11/2017 |
9.78
|
60 | 9.57 | 9.88 | 9.78 | 50 | 0 | 0.0 | |
16/11/2017 |
9.57
|
510 | 10.27 | 10.27 | 9.57 | 190 | 0 | 0.0 | |
15/11/2017 |
10.27
|
100 | 10.09 | 10.27 | 10.03 | 100 | 0 | 0.0 | |
14/11/2017 |
10.09
|
80 | 10.09 | 10.09 | 10.03 | 0 | 0 | 0 | |
13/11/2017 |
10.09
|
140 | 9.72 | 10.21 | 9.75 | 120 | 0 | 0.0 | |
10/11/2017 |
9.72
|
80 | 9.42 | 9.75 | 9.36 | 70 | 0 | 0.0 | |
09/11/2017 |
9.42
|
1,930 | 9.05 | 9.42 | 9.33 | 90 | 0 | 0.0 | |
08/11/2017 |
9.05
|
100 | 9.69 | 9.72 | 9.05 | 20 | 0 | 0.0 | |
07/11/2017 |
9.69
|
20 | 9.69 | 9.69 | 9.69 | 20 | 0 | 0.0 | |
06/11/2017 |
9.69
|
8,980 | 9.72 | 10.12 | 9.05 | 40 | 8,950 | -0.1 | |
03/11/2017 |
9.72
|
230 | 9.94 | 9.94 | 9.30 | 60 | 0 | 0.0 | |
02/11/2017 |
9.94
|
30 | 9.91 | 9.94 | 9.94 | 30 | 0 | 0.0 | |
01/11/2017 |
9.91
|
1,100 | 10.06 | 10.06 | 9.39 | 1,020 | 0 | 0.0 | |
31/10/2017 |
10.06
|
550 | 10.21 | 10.21 | 9.51 | 250 | 0 | 0.0 | |
30/10/2017 |
10.21
|
130 | 9.97 | 10.24 | 9.78 | 80 | 0 | 0.0 | |
27/10/2017 |
9.97
|
50 | 9.97 | 9.97 | 9.97 | 50 | 0 | 0.0 | |
26/10/2017 |
9.97
|
30 | 9.97 | 9.97 | 9.97 | 30 | 0 | 0.0 | |
25/10/2017 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
24/10/2017 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
23/10/2017 |
9.97
|
10 | 9.97 | 9.97 | 9.97 | 10 | 0 | 0.0 | |
20/10/2017 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
19/10/2017 |
9.97
|
20 | 9.97 | 9.97 | 9.97 | 20 | 0 | 0.0 | |
18/10/2017 |
9.97
|
40 | 9.97 | 9.97 | 9.97 | 40 | 0 | 0.0 | |
17/10/2017 |
9.97
|
220 | 9.78 | 10.09 | 9.48 | 20 | 0 | 0.0 | |
16/10/2017 |
9.78
|
820 | 9.78 | 9.78 | 9.17 | 70 | 0 | 0.0 | |
13/10/2017 |
9.78
|
240 | 9.78 | 10.34 | 9.78 | 110 | 0 | 0.0 | |
12/10/2017 |
9.78
|
4,560 | 9.17 | 9.78 | 9.48 | 30 | 0 | 0.0 | |
11/10/2017 |
9.17
|
3,050 | 8.59 | 9.17 | 8.87 | 20 | 0 | 0.0 | |
10/10/2017 |
8.59
|
40 | 9.14 | 9.45 | 8.59 | 30 | 0 | 0.0 | |
09/10/2017 |
9.14
|
3,250 | 8.56 | 9.14 | 9.14 | 0 | 0 | 0 | |
06/10/2017 |
8.56
|
20 | 9.11 | 9.66 | 8.56 | 10 | 0 | 0.0 | |
05/10/2017 |
9.11
|
130 | 9.72 | 9.72 | 9.11 | 70 | 0 | 0.0 | |
04/10/2017 |
9.72
|
40 | 9.66 | 9.72 | 9.72 | 40 | 0 | 0.0 | |
03/10/2017 |
9.66
|
160 | 9.78 | 9.78 | 9.66 | 0 | 0 | 0 | |
02/10/2017 |
9.78
|
380 | 9.78 | 9.78 | 9.11 | 90 | 0 | 0.0 | |
29/09/2017 |
9.78
|
100 | 9.78 | 9.85 | 9.75 | 30 | 0 | 0.0 | |
28/09/2017 |
9.78
|
13,630 | 10.37 | 10.37 | 9.69 | 80 | 0 | 0.0 | |
27/09/2017 |
10.37
|
10 | 10.00 | 10.37 | 10.37 | 10 | 0 | 0.0 | |
26/09/2017: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
26/09/2017 |
10.00
|
4,030 | 9.69 | 10.34 | 9.72 | 20 | 470 | -0.0 | |
25/09/2017 |
9.69
|
240 | 9.38 | 9.75 | 9.38 | 20 | 0 | 0.0 | |
22/09/2017 |
9.38
|
5,480 | 9.64 | 9.66 | 9.38 | 10 | 0 | 0.0 | |
21/09/2017 |
9.64
|
3,410 | 9.61 | 9.64 | 9.61 | 20 | 0 | 0.0 | |
20/09/2017 |
9.61
|
80 | 9.55 | 9.61 | 9.61 | 30 | 0 | 0.0 | |
19/09/2017 |
9.55
|
2,130 | 9.52 | 9.64 | 9.38 | 40 | 0 | 0.0 | |
18/09/2017 |
9.52
|
4,000 | 9.52 | 9.66 | 9.32 | 670 | 0 | 0.0 | |
15/09/2017 |
9.52
|
3,710 | 9.58 | 9.58 | 9.32 | 10 | 0 | 0.0 | |
14/09/2017 |
9.58
|
200 | 9.44 | 9.61 | 9.32 | 60 | 0 | 0.0 | |
13/09/2017 |
9.44
|
2,590 | 9.44 | 9.66 | 9.44 | 10 | 1,300 | -0.0 | |
12/09/2017 |
9.44
|
1,430 | 9.07 | 9.44 | 8.81 | 30 | 1,000 | -0.0 | |
11/09/2017 |
9.07
|
30 | 9.66 | 9.66 | 9.07 | 10 | 0 | 0.0 | |
08/09/2017 |
9.66
|
2,860 | 9.66 | 9.66 | 9.01 | 30 | 1,730 | -0.0 | |
07/09/2017 |
9.66
|
5,240 | 9.72 | 10.06 | 9.38 | 20 | 0 | 0.0 | |
06/09/2017 |
9.72
|
6,050 | 9.75 | 9.75 | 9.61 | 2,950 | 0 | 0.0 | |
05/09/2017 |
9.75
|
240 | 9.61 | 9.84 | 9.66 | 100 | 0 | 0.0 | |
01/09/2017 |
9.61
|
150 | 9.64 | 9.81 | 9.61 | 10 | 0 | 0.0 | |
31/08/2017 |
9.64
|
40 | 9.55 | 9.64 | 9.64 | 40 | 0 | 0.0 | |
30/08/2017 |
9.55
|
40 | 9.21 | 9.55 | 8.64 | 20 | 0 | 0.0 | |
29/08/2017 |
9.21
|
390 | 9.21 | 9.49 | 9.21 | 100 | 0 | 0.0 | |
28/08/2017 |
9.21
|
710 | 9.21 | 9.49 | 9.21 | 10 | 0 | 0.0 | |
25/08/2017 |
9.21
|
390 | 9.21 | 9.52 | 9.21 | 10 | 0 | 0.0 | |
24/08/2017 |
9.21
|
4,100 | 9.86 | 9.86 | 9.18 | 30 | 210 | -0.0 | |
23/08/2017 |
9.86
|
40 | 9.66 | 9.86 | 9.86 | 40 | 0 | 0.0 | |
22/08/2017 |
9.66
|
60 | 9.32 | 9.66 | 9.66 | 40 | 0 | 0.0 | |
21/08/2017 |
9.32
|
450 | 10.01 | 10.03 | 9.32 | 40 | 300 | -0.0 | |
18/08/2017 |
10.01
|
880 | 10.03 | 10.20 | 9.35 | 40 | 740 | -0.0 | |
17/08/2017 |
10.03
|
120 | 10.12 | 10.35 | 9.44 | 90 | 0 | 0.0 | |
16/08/2017 |
10.12
|
1,610 | 10.12 | 10.12 | 9.44 | 200 | 270 | -0.0 | |
15/08/2017 |
10.12
|
240 | 10.23 | 10.23 | 9.52 | 10 | 0 | 0.0 | |
14/08/2017 |
10.23
|
490 | 10.12 | 10.23 | 9.49 | 40 | 100 | -0.0 | |
11/08/2017 |
10.12
|
30 | 10.12 | 10.12 | 10.12 | 30 | 0 | 0.0 | |
10/08/2017 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
09/08/2017 |
10.12
|
80 | 9.89 | 10.18 | 10.01 | 80 | 0 | 0.0 | |
08/08/2017 |
9.89
|
270 | 9.66 | 9.89 | 9.01 | 20 | 170 | -0.0 | |
07/08/2017 |
9.66
|
10,310 | 9.66 | 9.92 | 9.04 | 30 | 9,880 | -0.2 | |
04/08/2017 |
9.66
|
1,030 | 10.09 | 10.77 | 9.66 | 20 | 0 | 0.0 | |
03/08/2017 |
10.09
|
30 | 9.52 | 10.09 | 10.09 | 30 | 0 | 0.0 | |
02/08/2017 |
9.52
|
10 | 10.23 | 10.23 | 9.52 | 0 | 0 | 0 | |
01/08/2017 |
10.23
|
10 | 9.86 | 10.23 | 10.23 | 10 | 0 | 0.0 | |
31/07/2017 |
9.86
|
10 | 9.32 | 9.86 | 9.86 | 10 | 0 | 0.0 | |
28/07/2017 |
9.32
|
10 | 9.95 | 9.95 | 9.32 | 0 | 0 | 0 | |
27/07/2017 |
9.95
|
10 | 10.49 | 10.49 | 9.95 | 0 | 0 | 0 | |
26/07/2017 |
10.49
|
10 | 11.26 | 11.26 | 10.49 | 0 | 0 | 0 | |
25/07/2017 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
24/07/2017 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
21/07/2017 |
11.26
|
110 | 10.74 | 11.26 | 10.80 | 110 | 0 | 0.0 | |
20/07/2017 |
10.74
|
20 | 10.18 | 10.74 | 10.18 | 20 | 0 | 0.0 | |
19/07/2017 |
10.18
|
10 | 9.78 | 10.18 | 10.18 | 10 | 0 | 0.0 | |
18/07/2017 |
9.78
|
400 | 9.21 | 9.78 | 9.21 | 400 | 0 | 0.0 | |
17/07/2017 |
9.21
|
2,880 | 9.27 | 9.27 | 8.93 | 130 | 2,860 | -0.0 | |
14/07/2017 |
9.27
|
5,740 | 9.27 | 9.27 | 8.81 | 10 | 5,730 | -0.1 | |
13/07/2017 |
9.27
|
7,230 | 9.32 | 9.32 | 9.10 | 30 | 0 | 0.0 | |
12/07/2017 |
9.32
|
20 | 9.32 | 9.32 | 9.32 | 20 | 0 | 0.0 | |
11/07/2017 |
9.32
|
1,950 | 9.15 | 9.32 | 9.15 | 130 | 0 | 0.0 | |
10/07/2017 |
9.15
|
460 | 9.21 | 9.21 | 9.10 | 20 | 0 | 0.0 | |
07/07/2017 |
9.21
|
20 | 9.21 | 9.21 | 9.21 | 20 | 0 | 0.0 | |
06/07/2017 |
9.21
|
10 | 9.10 | 9.21 | 9.21 | 10 | 0 | 0.0 | |
05/07/2017 |
9.10
|
10 | 9.10 | 9.10 | 9.10 | 10 | 0 | 0.0 |