| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-0.70 | -10% | 135,518 | 0 | 0 |
5.90
8
6.30
|
|
2 tháng
(2024-09-23) |
-0.70 | -10% | 407,885 | 0 | 0 |
5.60
8
6.30
|
|
3 tháng
(2024-08-23) |
-0.70 | -10% | 414,090 | -1,700 | -0.0 |
5.60
8
6.30
|
|
6 tháng
(2024-05-27) |
-0.92 | -12.73% | 467,555 | -4,900 | -0.0 |
5.60
8.50
6.30
|
|
12 tháng
(2023-11-27) |
-1.67 | -20.94% | 525,033 | -5,100 | -0.0 |
5.60
8.91
6.30
|
|
24 tháng
(2022-12-02) |
-1.39 | -18.11% | 1,079,272 | -14,000 | -0.1 |
5.60
9.74
6.30
|
|
36 tháng
(2021-12-07) |
-2.81 | -30.88% | 1,641,479 | -24,700 | -0.2 |
5.60
9.74
6.30
|
|
60 tháng
(2019-12-18) |
-5.43 | -46.31% | 2,192,225 | -27,100 | -0.2 |
5.60
13.38
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/01/2018 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
| 10/01/2018 |
12.88
|
900 | 11.28 | 12.88 | 12.88 | 900 | 900 | 0 | |
| 09/01/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/01/2018 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 08/01/2018 |
11.28
|
100 | 10.52 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 05/01/2018 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
| 04/01/2018 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
| 03/01/2018 |
10.52
|
1,000 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
| 02/01/2018 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
| 29/12/2017 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
| 28/12/2017 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
| 27/12/2017 |
10.52
|
10,222 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
| 26/12/2017 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
| 25/12/2017 |
10.52
|
3,310 | 10.99 | 10.99 | 10.52 | 0 | 0 | 0 | |
| 22/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 21/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 20/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 19/12/2017 |
10.99
|
100 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 18/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 15/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 14/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 13/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 12/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 11/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 08/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 07/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 06/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 05/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 04/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 01/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 30/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 29/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 28/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 27/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 24/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 23/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 22/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 21/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 20/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 17/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 16/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 15/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 14/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 13/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 10/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 09/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 08/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 07/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 06/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 03/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 02/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 01/11/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 31/10/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 30/10/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 27/10/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 26/10/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 25/10/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 24/10/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 23/10/2017 |
10.99
|
300 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 20/10/2017 |
10.99
|
500 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 19/10/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 18/10/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 17/10/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 16/10/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 13/10/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 12/10/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 11/10/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 10/10/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 09/10/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 06/10/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 05/10/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 04/10/2017 |
10.99
|
100 | 10.64 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 03/10/2017 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
| 02/10/2017 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
| 29/09/2017 |
10.64
|
2,300 | 10.69 | 10.69 | 10.64 | 0 | 0 | 0 | |
| 28/09/2017 |
10.69
|
3,200 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
| 27/09/2017 |
10.69
|
3,800 | 10.81 | 10.81 | 10.69 | 0 | 0 | 0 | |
| 26/09/2017 |
10.81
|
1,400 | 10.69 | 10.81 | 10.69 | 0 | 0 | 0 | |
| 25/09/2017 |
10.69
|
100 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
| 22/09/2017 |
10.69
|
900 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
| 21/09/2017 |
10.69
|
1,800 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
| 20/09/2017 |
10.69
|
1,000 | 10.64 | 10.69 | 10.69 | 0 | 0 | 0 | |
| 19/09/2017 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
| 18/09/2017 |
10.64
|
200 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
| 15/09/2017 |
10.64
|
2,100 | 11.10 | 11.10 | 10.64 | 0 | 0 | 0 | |
| 14/09/2017 |
11.10
|
100 | 10.81 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 13/09/2017 |
10.81
|
200 | 10.64 | 10.81 | 10.81 | 0 | 0 | 0 | |
| 12/09/2017 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
| 11/09/2017 |
10.64
|
3,800 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
| 08/09/2017 |
10.64
|
1,000 | 10.52 | 10.64 | 10.64 | 0 | 0 | 0 | |
| 07/09/2017 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
| 06/09/2017 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
| 05/09/2017 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
| 01/09/2017 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
| 31/08/2017 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
| 30/08/2017 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
| 29/08/2017 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
| 28/08/2017 |
10.52
|
10,700 | 10.75 | 10.75 | 10.52 | 0 | 0 | 0 | |
| 25/08/2017 |
10.75
|
300 | 10.52 | 10.75 | 10.75 | 0 | 0 | 0 | |
| 24/08/2017 |
10.52
|
19,900 | 11.10 | 11.10 | 10.52 | 0 | 0 | 0 | |
| 23/08/2017 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |