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) |
-3.40 | -9.52% | 2,500 | 0 | 0 |
31
35.90
32.30
|
2 tháng
(2024-07-22) |
-3.68 | -10.22% | 13,100 | 0 | 0 |
31
37.58
32.30
|
3 tháng
(2024-06-24) |
-5.28 | -14.04% | 20,500 | 0 | 0 |
31
37.58
32.30
|
6 tháng
(2024-03-25) |
-1.52 | -4.49% | 283,500 | 0 | 0 |
29.31
37.58
32.30
|
12 tháng
(2023-09-26) |
5.53 | 20.65% | 760,502 | 0 | 0 |
25.46
37.58
32.30
|
24 tháng
(2022-10-03) |
2.15 | 7.15% | 1,196,602 | 0 | 0 |
23.06
37.58
32.30
|
36 tháng
(2021-10-06) |
8.11 | 33.52% | 1,670,502 | 400 | 0.0 |
21.68
38.11
32.30
|
60 tháng
(2019-10-17) |
18.12 | 127.77% | 2,787,403 | -54,900 | -0.9 |
10.35
38.11
32.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
28/11/2017 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
27/11/2017 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
24/11/2017 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
23/11/2017 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
22/11/2017 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
21/11/2017 |
8.25
|
300 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
20/11/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
17/11/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
16/11/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
15/11/2017 |
9.64
|
100 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
14/11/2017 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
13/11/2017 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
10/11/2017 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
09/11/2017 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
08/11/2017 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
07/11/2017 |
8.43
|
1,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
06/11/2017 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
03/11/2017 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
02/11/2017 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
01/11/2017 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
31/10/2017 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
30/10/2017 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
27/10/2017 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
26/10/2017 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
25/10/2017 |
8.43
|
3,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
24/10/2017 |
7.77
|
1,000 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
23/10/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
20/10/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
19/10/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
18/10/2017 |
8.37
|
1,200 | 8.13 | 8.37 | 8.13 | 0 | 0 | 0 | |
17/10/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
16/10/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
13/10/2017 |
8.13
|
1,000 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
12/10/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
11/10/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
10/10/2017 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
09/10/2017 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
06/10/2017 |
7.89
|
400 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
05/10/2017 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
04/10/2017 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
03/10/2017 |
7.95
|
2,000 | 7.89 | 7.95 | 7.89 | 0 | 0 | 0 | |
02/10/2017 |
7.89
|
9,500 | 7.83 | 7.89 | 7.83 | 0 | 0 | 0 | |
29/09/2017 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
28/09/2017 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
27/09/2017 |
8.31
|
10,500 | 8.31 | 8.31 | 8.25 | 0 | 0 | 0 | |
26/09/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
25/09/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
22/09/2017 |
8.67
|
300 | 8.43 | 8.67 | 8.43 | 0 | 0 | 0 | |
21/09/2017 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
20/09/2017 |
8.37
|
1,000 | 8.73 | 8.73 | 8.37 | 0 | 0 | 0 | |
19/09/2017 |
8.73
|
2,500 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
18/09/2017 |
8.73
|
2,800 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
15/09/2017 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
14/09/2017 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
13/09/2017 |
8.73
|
2,400 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
12/09/2017 |
8.73
|
5,600 | 8.55 | 8.73 | 8.55 | 0 | 0 | 0 | |
11/09/2017 |
8.49
|
18,300 | 9.04 | 9.58 | 8.43 | 0 | 0 | 0 | |
08/09/2017 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
07/09/2017 |
9.04
|
14,600 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
06/09/2017 |
8.55
|
6,100 | 8.49 | 9.64 | 8.43 | 0 | 0 | 0 | |
05/09/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
01/09/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
31/08/2017 |
8.19
|
22,100 | 8.73 | 8.73 | 8.19 | 0 | 0 | 0 | |
30/08/2017 |
9.64
|
100 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
29/08/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
28/08/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
25/08/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
24/08/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
23/08/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
22/08/2017 |
9.64
|
2,200 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
21/08/2017 |
9.64
|
3,000 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
18/08/2017 |
9.64
|
3,000 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
17/08/2017 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
16/08/2017 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
15/08/2017 |
9.04
|
1,200 | 9.94 | 9.94 | 9.04 | 0 | 0 | 0 | |
14/08/2017 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
11/08/2017 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
10/08/2017 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
09/08/2017 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
08/08/2017 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
07/08/2017 |
10.06
|
200 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
04/08/2017 |
10
|
1,400 | 11.14 | 11.14 | 10 | 0 | 0 | 0 | |
03/08/2017 |
10.12
|
1,500 | 8.73 | 10.12 | 8.73 | 0 | 0 | 0 | |
02/08/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
02/08/2017 |
10.12
|
300 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
01/08/2017 |
10.12
|
3,800 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
31/07/2017 |
10.12
|
16,000 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
28/07/2017 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
27/07/2017 |
10.12
|
13,600 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
26/07/2017 |
11.89
|
800 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
25/07/2017 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
24/07/2017 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
21/07/2017 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
20/07/2017 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
19/07/2017 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
18/07/2017 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
17/07/2017 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
14/07/2017 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
13/07/2017 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
12/07/2017 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |