Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-2.20 | -5.64% | 30,500 | 0 | 0 |
35.80
39.30
36.80
|
2 tháng
(2024-07-22) |
-3.20 | -8% | 40,100 | 0 | 0 |
35.80
42.80
36.80
|
3 tháng
(2024-06-21) |
-6.20 | -14.42% | 41,400 | -100 | -0.0 |
35.80
43
36.80
|
6 tháng
(2024-03-25) |
-0.93 | -2.46% | 84,800 | -100 | -0.0 |
35.80
43
36.80
|
12 tháng
(2023-09-25) |
6.99 | 23.44% | 304,100 | -1,100 | -0.0 |
27.71
43
36.80
|
24 tháng
(2022-09-30) |
7.12 | 23.98% | 522,600 | 13,800 | -9.0 |
25.74
43
36.80
|
36 tháng
(2021-10-05) |
14.56 | 65.50% | 1,449,100 | 19,600 | -18.1 |
21.82
43
36.80
|
60 tháng
(2019-10-16) |
17.45 | 90.16% | 2,765,180 | 24,190 | -18.0 |
18.30
43
36.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/11/2017 |
12.33
|
2,880 | 12.33 | 12.61 | 12.33 | 10 | 0 | 0.0 | |
13/11/2017 |
12.33
|
2,010 | 12.67 | 12.67 | 12.33 | 0 | 0 | 0 | |
10/11/2017 |
12.67
|
1,140 | 12.84 | 12.84 | 12.67 | 80 | 0 | 0.0 | |
09/11/2017 |
12.84
|
1,310 | 12.61 | 12.84 | 12.61 | 0 | 0 | 0 | |
08/11/2017 |
12.61
|
2,660 | 12.33 | 12.61 | 12.33 | 1,000 | 0 | 0.0 | |
07/11/2017 |
12.33
|
1,810 | 12.28 | 12.33 | 12.05 | 0 | 0 | 0 | |
06/11/2017 |
12.28
|
13,040 | 12.33 | 12.33 | 12.05 | 0 | 0 | 0 | |
03/11/2017 |
12.33
|
200 | 12.67 | 12.67 | 12.05 | 0 | 0 | 0 | |
02/11/2017 |
12.67
|
5,940 | 12.67 | 12.67 | 12.05 | 0 | 0 | 0 | |
01/11/2017 |
12.67
|
1,370 | 12.81 | 12.81 | 12.67 | 0 | 0 | 0 | |
31/10/2017 |
12.81
|
20 | 12.84 | 12.84 | 12.22 | 0 | 0 | 0 | |
30/10/2017 |
12.84
|
510 | 12.84 | 12.84 | 12.61 | 0 | 0 | 0 | |
27/10/2017 |
12.84
|
3,240 | 12.72 | 12.84 | 12.50 | 0 | 0 | 0 | |
26/10/2017 |
12.72
|
310 | 12.61 | 12.72 | 12.72 | 0 | 0 | 0 | |
25/10/2017 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
24/10/2017 |
12.61
|
11,530 | 12.22 | 13.00 | 12.11 | 0 | 0 | 0 | |
23/10/2017 |
12.22
|
16,620 | 12.08 | 12.92 | 12.22 | 4,600 | 1,000 | 0.1 | |
20/10/2017 |
12.08
|
34,970 | 12.05 | 12.33 | 12.00 | 0 | 0 | 0 | |
19/10/2017 |
12.05
|
34,270 | 12.16 | 12.16 | 12.05 | 0 | 101,010 | -2.2 | |
18/10/2017 |
12.16
|
19,710 | 12.11 | 12.16 | 12.05 | 0 | 0 | 0 | |
17/10/2017 |
12.11
|
9,160 | 12.05 | 12.33 | 12.05 | 0 | 0 | 0 | |
16/10/2017 |
12.05
|
6,450 | 12.16 | 12.89 | 12.05 | 10 | 0 | 0.0 | |
13/10/2017 |
12.16
|
5,010 | 12.11 | 12.16 | 12.11 | 0 | 0 | 0 | |
12/10/2017 |
12.11
|
8,570 | 12.05 | 12.11 | 12.05 | 0 | 0 | 0 | |
11/10/2017 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
10/10/2017 |
12.05
|
34,000 | 12.02 | 12.08 | 12.05 | 0 | 0 | 0 | |
09/10/2017 |
12.02
|
7,190 | 12.05 | 12.16 | 12.02 | 0 | 0 | 0 | |
06/10/2017 |
12.05
|
10,700 | 11.86 | 12.05 | 11.77 | 0 | 0 | 0 | |
05/10/2017 |
11.86
|
2,490 | 11.83 | 11.88 | 11.83 | 0 | 0 | 0 | |
04/10/2017 |
11.83
|
2,420 | 11.88 | 11.88 | 11.77 | 0 | 0 | 0 | |
03/10/2017 |
11.88
|
940 | 12.11 | 12.11 | 11.77 | 0 | 0 | 0 | |
02/10/2017 |
12.11
|
5,050 | 11.88 | 12.11 | 11.43 | 0 | 0 | 0 | |
29/09/2017 |
11.88
|
15,730 | 11.66 | 12.00 | 11.77 | 0 | 0 | 0 | |
28/09/2017 |
11.66
|
28,010 | 12.11 | 12.11 | 11.66 | 0 | 0 | 0 | |
27/09/2017 |
12.11
|
1,530 | 12.00 | 12.11 | 11.77 | 0 | 0 | 0 | |
26/09/2017 |
12.00
|
530 | 11.77 | 12.00 | 11.77 | 0 | 0 | 0 | |
25/09/2017 |
11.77
|
26,810 | 11.66 | 12.00 | 11.66 | 0 | 125,800 | -2.6 | |
22/09/2017 |
11.66
|
10,120 | 11.77 | 12.05 | 11.66 | 0 | 0 | 0 | |
21/09/2017 |
11.77
|
5,040 | 11.55 | 11.77 | 11.49 | 0 | 0 | 0 | |
20/09/2017 |
11.55
|
3,110 | 11.77 | 11.77 | 11.55 | 320 | 0 | 0.0 | |
19/09/2017 |
11.77
|
3,010 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
18/09/2017 |
11.77
|
720 | 11.77 | 11.77 | 11.66 | 0 | 0 | 0 | |
15/09/2017 |
11.77
|
14,900 | 11.77 | 12.33 | 11.71 | 0 | 0 | 0 | |
14/09/2017 |
11.77
|
11,930 | 12.05 | 12.05 | 11.77 | 10 | 0 | 0.0 | |
13/09/2017 |
12.05
|
25,030 | 11.77 | 12.05 | 11.71 | 0 | 0 | 0 | |
12/09/2017 |
11.77
|
5,510 | 11.69 | 11.77 | 11.69 | 0 | 0 | 0 | |
11/09/2017 |
11.69
|
100 | 11.66 | 11.69 | 11.69 | 0 | 0 | 0 | |
08/09/2017 |
11.66
|
20 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
07/09/2017 |
11.66
|
560 | 11.77 | 11.77 | 11.66 | 0 | 0 | 0 | |
06/09/2017 |
11.77
|
12,010 | 12.50 | 12.50 | 11.77 | 0 | 0 | 0 | |
05/09/2017 |
12.50
|
7,790 | 11.77 | 12.50 | 11.57 | 0 | 0 | 0 | |
01/09/2017 |
11.77
|
1,000 | 11.71 | 11.77 | 11.77 | 0 | 0 | 0 | |
31/08/2017 |
11.71
|
5,000 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
30/08/2017 |
11.71
|
1,590 | 11.66 | 11.71 | 11.71 | 0 | 0 | 0 | |
29/08/2017 |
11.66
|
2,000 | 11.66 | 11.66 | 11.60 | 0 | 0 | 0 | |
28/08/2017 |
11.66
|
2,590 | 11.66 | 11.66 | 11.60 | 0 | 0 | 0 | |
25/08/2017 |
11.66
|
1,540 | 11.55 | 11.66 | 11.55 | 0 | 0 | 0 | |
24/08/2017 |
11.55
|
500 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
23/08/2017 |
11.55
|
490 | 12.05 | 12.05 | 11.55 | 0 | 0 | 0 | |
22/08/2017 |
12.05
|
20 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
21/08/2017 |
12.05
|
2,150 | 11.55 | 12.05 | 11.55 | 0 | 0 | 0 | |
18/08/2017 |
11.55
|
40 | 12.33 | 12.33 | 11.55 | 0 | 0 | 0 | |
17/08/2017 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
16/08/2017 |
12.33
|
2,200 | 11.66 | 12.33 | 12.00 | 0 | 0 | 0 | |
15/08/2017 |
11.66
|
10 | 12.22 | 12.22 | 11.66 | 0 | 0 | 0 | |
14/08/2017 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
11/08/2017 |
12.22
|
5,020 | 12.22 | 12.22 | 12.22 | 5,000 | 0 | 0.1 | |
10/08/2017 |
12.22
|
1,830 | 12.33 | 12.33 | 11.83 | 0 | 0 | 0 | |
09/08/2017 |
12.33
|
4,550 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
08/08/2017 |
12.33
|
4,390 | 12.28 | 12.50 | 11.49 | 0 | 0 | 0 | |
07/08/2017 |
12.28
|
110 | 12.33 | 12.33 | 12.28 | 0 | 0 | 0 | |
04/08/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/08/2017 |
12.33
|
110 | 12.33 | 12.78 | 12.33 | 0 | 0 | 0 | |
03/08/2017 |
12.33
|
11,970 | 11.96 | 12.33 | 12.12 | 0 | 0 | 0 | |
02/08/2017 |
11.96
|
11,740 | 11.26 | 11.96 | 11.53 | 0 | 0 | 0 | |
01/08/2017 |
11.26
|
21,930 | 11.04 | 11.80 | 11.15 | 0 | 0 | 0 | |
31/07/2017 |
11.04
|
650 | 10.99 | 11.04 | 11.04 | 0 | 0 | 0 | |
28/07/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
27/07/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
26/07/2017 |
10.99
|
10 | 11.37 | 11.37 | 10.99 | 0 | 0 | 0 | |
25/07/2017 |
11.37
|
120 | 10.72 | 11.47 | 11.37 | 0 | 0 | 0 | |
24/07/2017 |
10.72
|
700 | 11.47 | 11.47 | 10.72 | 0 | 0 | 0 | |
21/07/2017 |
11.47
|
860 | 11.42 | 11.47 | 11.47 | 0 | 0 | 0 | |
20/07/2017 |
11.42
|
3,500 | 10.72 | 11.42 | 11.26 | 0 | 0 | 0 | |
19/07/2017 |
10.72
|
28,000 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
18/07/2017 |
10.72
|
7,260 | 10.72 | 10.72 | 10.62 | 0 | 490 | -0.0 | |
17/07/2017 |
10.72
|
100 | 10.99 | 10.99 | 10.72 | 0 | 50 | -0.0 | |
14/07/2017 |
10.99
|
20 | 11.26 | 11.26 | 10.99 | 0 | 0 | 0 | |
13/07/2017 |
11.26
|
170 | 11.80 | 11.80 | 11.26 | 0 | 0 | 0 | |
12/07/2017 |
11.80
|
40 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
11/07/2017 |
11.80
|
20 | 11.26 | 11.80 | 11.80 | 0 | 0 | 0 | |
10/07/2017 |
11.26
|
2,040 | 10.62 | 11.26 | 10.29 | 540 | 0 | 0.0 | |
07/07/2017 |
10.62
|
180 | 10.88 | 10.88 | 10.19 | 0 | 0 | 0 | |
06/07/2017 |
10.88
|
5,010 | 10.99 | 10.99 | 10.67 | 0 | 0 | 0 | |
05/07/2017 |
10.99
|
11,030 | 10.67 | 10.99 | 10.67 | 0 | 0 | 0 | |
04/07/2017 |
10.67
|
200 | 9.97 | 10.67 | 10.67 | 0 | 0 | 0 | |
03/07/2017 |
9.97
|
1,540 | 10.72 | 10.72 | 9.97 | 0 | 0 | 0 | |
30/06/2017 |
10.72
|
11,450 | 10.64 | 10.72 | 10.64 | 0 | 0 | 0 | |
29/06/2017 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
28/06/2017 |
10.64
|
750 | 10.72 | 10.72 | 10.64 | 0 | 0 | 0 | |
27/06/2017 |
10.72
|
540 | 10.72 | 10.72 | 10.62 | 0 | 0 | 0 |