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) |
2.30 | 8.21% | 4,000 | 0 | 0 |
28
34.80
30
|
2 tháng
(2024-07-22) |
-6.20 | -16.99% | 5,300 | 100 | 0.0 |
28
36.50
30
|
3 tháng
(2024-06-24) |
-0.49 | -1.60% | 13,800 | 2,300 | 0.1 |
28
40.52
30
|
6 tháng
(2024-03-25) |
1.96 | 6.92% | 35,500 | 8,600 | 0.3 |
27.39
40.52
30
|
12 tháng
(2023-09-26) |
3.28 | 12.16% | 247,800 | 12,000 | 0.4 |
26.83
40.52
30
|
24 tháng
(2022-10-03) |
-6.25 | -17.11% | 521,758 | 46,600 | 1.6 |
26.05
41.13
30
|
36 tháng
(2021-10-06) |
0.44 | 1.48% | 1,019,655 | -12,504 | -1.2 |
26.05
46.43
30
|
60 tháng
(2019-10-17) |
14.78 | 95.19% | 1,447,950 | 30,026 | 0.0 |
15.37
46.43
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/08/2017 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
11/08/2017 |
9.97
|
100 | 10.30 | 10.30 | 9.97 | 0 | 0 | 0 | |
10/08/2017 |
10.30
|
0 | 10.10 | 10.30 | 10.30 | 0 | 0 | 0 | |
09/08/2017 |
10.10
|
2,200 | 11.22 | 11.22 | 9.97 | 500 | 0 | 0.0 | |
08/08/2017 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
07/08/2017 |
11.22
|
100 | 9.97 | 11.22 | 11.22 | 0 | 0 | 0 | |
04/08/2017 |
9.97
|
0 | 9.90 | 9.97 | 9.97 | 0 | 0 | 0 | |
03/08/2017 |
9.90
|
9,900 | 11.42 | 11.42 | 9.90 | 0 | 0 | 0 | |
02/08/2017 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
01/08/2017 |
11.42
|
2,000 | 11.15 | 11.42 | 11.42 | 0 | 0 | 0 | |
31/07/2017 |
11.15
|
2,000 | 9.97 | 11.15 | 11.15 | 0 | 0 | 0 | |
28/07/2017 |
9.97
|
100 | 11.48 | 11.48 | 9.97 | 0 | 0 | 0 | |
27/07/2017 |
11.48
|
2,100 | 11.68 | 11.68 | 10.03 | 0 | 0 | 0 | |
26/07/2017 |
11.68
|
0 | 11.75 | 11.68 | 11.68 | 0 | 0 | 0 | |
25/07/2017 |
11.75
|
1,200 | 12.28 | 12.28 | 10.56 | 0 | 0 | 0 | |
24/07/2017 |
12.28
|
0 | 12.34 | 12.28 | 12.28 | 0 | 0 | 0 | |
21/07/2017 |
12.34
|
5,100 | 11.95 | 12.34 | 10.16 | 0 | 0 | 0 | |
20/07/2017 |
11.95
|
2,100 | 12.21 | 12.21 | 10.30 | 0 | 0 | 0 | |
19/07/2017 |
12.21
|
1,100 | 12.47 | 12.47 | 10.30 | 0 | 0 | 0 | |
18/07/2017 |
12.47
|
7,000 | 11.48 | 12.47 | 10.96 | 0 | 2,000 | -0.0 | |
17/07/2017 |
11.48
|
100 | 10.03 | 11.48 | 11.48 | 0 | 0 | 0 | |
14/07/2017 |
10.03
|
100 | 11.55 | 11.55 | 10.03 | 0 | 0 | 0 | |
13/07/2017 |
11.55
|
5,000 | 9.77 | 11.55 | 11.55 | 0 | 0 | 0 | |
12/07/2017 |
9.77
|
4,200 | 10.30 | 10.69 | 8.84 | 0 | 4,000 | -0.1 | |
11/07/2017 |
10.30
|
100 | 8.98 | 10.30 | 10.30 | 0 | 0 | 0 | |
10/07/2017 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
07/07/2017 |
8.98
|
100 | 9.70 | 9.70 | 8.98 | 0 | 0 | 0 | |
06/07/2017 |
9.70
|
3,000 | 11.09 | 11.09 | 9.70 | 0 | 0 | 0 | |
05/07/2017 |
11.09
|
0 | 10.76 | 11.09 | 11.09 | 0 | 0 | 0 | |
04/07/2017 |
10.76
|
2,200 | 12.61 | 14.39 | 10.76 | 0 | 0 | 0 | |
03/07/2017 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
30/06/2017 |
12.61
|
100 | 10.89 | 12.61 | 12.61 | 0 | 0 | 0 | |
29/06/2017 |
10.89
|
1,700 | 11.09 | 12.67 | 10.89 | 1,600 | 1,000 | 0.0 | |
28/06/2017 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
27/06/2017 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
26/06/2017 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
23/06/2017 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
22/06/2017 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
21/06/2017 |
11.09
|
100 | 13.00 | 13.00 | 11.09 | 100 | 0 | 0.0 | |
20/06/2017 |
13.00
|
100 | 11.42 | 13.00 | 13.00 | 0 | 0 | 0 | |
19/06/2017 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
16/06/2017 |
11.42
|
100 | 13.40 | 13.40 | 11.42 | 100 | 100 | 0 | |
15/06/2017 |
13.40
|
100 | 11.75 | 13.40 | 13.40 | 0 | 0 | 0 | |
14/06/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
13/06/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
12/06/2017 |
11.75
|
100 | 11.75 | 11.75 | 11.75 | 0 | 100 | -0.0 | |
09/06/2017 |
11.75
|
1,500 | 13.79 | 13.79 | 11.75 | 1,500 | 0 | 0.0 | |
08/06/2017: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
08/06/2017 |
13.79
|
100 | 12.08 | 13.79 | 13.79 | 0 | 0 | 0 | |
07/06/2017 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
06/06/2017 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
05/06/2017 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
02/06/2017 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
01/06/2017 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
31/05/2017 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
30/05/2017 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
29/05/2017 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
26/05/2017 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
25/05/2017 |
12.08
|
9,000 | 14.18 | 14.18 | 12.08 | 0 | 0 | 0 | |
24/05/2017 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
23/05/2017 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
22/05/2017 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
19/05/2017 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
18/05/2017 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
17/05/2017 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
16/05/2017 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
15/05/2017 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
12/05/2017 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
11/05/2017 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
10/05/2017 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
09/05/2017 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
08/05/2017 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
05/05/2017 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
04/05/2017 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
03/05/2017 |
14.18
|
100 | 12.39 | 14.18 | 14.18 | 0 | 0 | 0 | |
28/04/2017 |
12.39
|
100 | 11.02 | 12.39 | 12.39 | 0 | 0 | 0 | |
27/04/2017 |
11.02
|
100 | 9.60 | 11.02 | 11.02 | 0 | 0 | 0 | |
26/04/2017 |
9.60
|
1,900 | 8.80 | 9.60 | 9.60 | 0 | 0 | 0 | |
25/04/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
24/04/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
21/04/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
20/04/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
19/04/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
18/04/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
17/04/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
14/04/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
13/04/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
12/04/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
11/04/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
10/04/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
07/04/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
05/04/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
04/04/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
03/04/2017 |
8.80
|
4,000 | 7.68 | 8.80 | 8.80 | 0 | 0 | 0 | |
31/03/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
30/03/2017 |
7.68
|
100 | 8.92 | 8.92 | 7.68 | 0 | 0 | 0 | |
29/03/2017 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
28/03/2017 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
27/03/2017 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
24/03/2017 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
23/03/2017 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |