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) |
-3.50 | -12.92% | 1,270,300 | 0 | 0 |
23.60
27.70
23.60
|
2 tháng
(2024-07-22) |
-1.90 | -7.45% | 4,651,100 | 0 | 0 |
23.60
28.10
23.60
|
3 tháng
(2024-06-24) |
-3.40 | -12.59% | 5,267,000 | 0 | 0 |
23.60
28.10
23.60
|
6 tháng
(2024-03-25) |
3.30 | 16.26% | 8,760,900 | 0 | 0 |
20.30
28.10
23.60
|
12 tháng
(2023-09-26) |
0.60 | 2.61% | 10,954,000 | 0 | 0 |
20.30
28.10
23.60
|
24 tháng
(2022-10-03) |
-0.46 | -1.93% | 11,479,904 | 0 | 0 |
20.30
28.10
23.60
|
36 tháng
(2021-10-06) |
7.46 | 46.24% | 16,270,188 | -400 | -0.0 |
15.55
36.01
23.60
|
60 tháng
(2019-10-17) |
9.21 | 63.95% | 22,084,313 | -500 | -0.0 |
10.24
36.01
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2017 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
28/11/2017 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
27/11/2017 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
24/11/2017 |
12.38
|
1,000 | 11.89 | 12.38 | 12.38 | 0 | 0 | 0 | |
23/11/2017 |
11.89
|
3,400 | 12.18 | 12.18 | 11.89 | 0 | 0 | 0 | |
22/11/2017 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
21/11/2017 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
20/11/2017 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
17/11/2017 |
12.18
|
100 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
16/11/2017 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
15/11/2017 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
14/11/2017 |
12.18
|
17 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
13/11/2017 |
12.18
|
40 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
10/11/2017 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
09/11/2017 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
08/11/2017 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
07/11/2017 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
06/11/2017 |
12.18
|
116 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
03/11/2017 |
12.18
|
380 | 12.98 | 12.98 | 12.18 | 0 | 280 | -0.0 | |
02/11/2017 |
12.98
|
1,000 | 12.88 | 12.98 | 12.98 | 0 | 0 | 0 | |
01/11/2017 |
12.88
|
3,900 | 12.73 | 12.88 | 12.73 | 0 | 0 | 0 | |
31/10/2017 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
30/10/2017 |
12.73
|
600 | 13.37 | 13.37 | 12.73 | 0 | 500 | -0.0 | |
27/10/2017 |
13.37
|
100 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
26/10/2017 |
13.37
|
1,480 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
25/10/2017 |
13.37
|
2,000 | 13.37 | 13.37 | 13.37 | 0 | 2,000 | -0.1 | |
24/10/2017 |
13.37
|
5,340 | 13.37 | 13.37 | 13.37 | 0 | 5,000 | -0.1 | |
23/10/2017 |
13.37
|
3,700 | 13.37 | 13.37 | 13.37 | 0 | 3,700 | -0.1 | |
20/10/2017 |
13.37
|
6,800 | 13.37 | 13.37 | 13.37 | 0 | 5,000 | -0.1 | |
19/10/2017 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
18/10/2017 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
17/10/2017 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
16/10/2017 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
13/10/2017 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
12/10/2017 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
11/10/2017 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
10/10/2017 |
13.37
|
40 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
09/10/2017 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
06/10/2017 |
13.37
|
8,100 | 12.63 | 13.37 | 12.63 | 0 | 0 | 0 | |
05/10/2017 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
04/10/2017 |
12.63
|
1,100 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
03/10/2017 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
02/10/2017 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
29/09/2017 |
12.63
|
5,620 | 13.32 | 13.32 | 12.63 | 0 | 0 | 0 | |
28/09/2017 |
13.32
|
2,000 | 12.48 | 13.32 | 13.32 | 0 | 0 | 0 | |
27/09/2017 |
12.48
|
180 | 11.89 | 12.48 | 12.48 | 0 | 0 | 0 | |
26/09/2017 |
11.89
|
700 | 11.29 | 12.08 | 11.89 | 0 | 0 | 0 | |
25/09/2017 |
11.29
|
400 | 12.53 | 12.53 | 11.29 | 0 | 0 | 0 | |
22/09/2017 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
21/09/2017 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
20/09/2017 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
19/09/2017 |
12.53
|
3,500 | 13.57 | 13.57 | 12.53 | 0 | 0 | 0 | |
18/09/2017 |
13.57
|
30,400 | 12.38 | 13.57 | 12.18 | 0 | 0 | 0 | |
15/09/2017 |
12.38
|
8 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
14/09/2017 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
13/09/2017 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
12/09/2017 |
12.38
|
4,100 | 13.37 | 13.37 | 12.08 | 0 | 0 | 0 | |
11/09/2017 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
08/09/2017 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
07/09/2017 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
06/09/2017 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
05/09/2017 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
01/09/2017 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
31/08/2017 |
13.37
|
400 | 13.62 | 13.62 | 13.32 | 0 | 0 | 0 | |
30/08/2017 |
13.62
|
3,300 | 12.43 | 13.62 | 12.43 | 0 | 0 | 0 | |
29/08/2017 |
12.43
|
829 | 13.77 | 13.77 | 12.43 | 0 | 0 | 0 | |
28/08/2017 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
25/08/2017 |
13.77
|
7,800 | 12.58 | 13.77 | 13.77 | 0 | 0 | 0 | |
24/08/2017 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
23/08/2017 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
22/08/2017 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
21/08/2017 |
12.58
|
20 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
18/08/2017 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
17/08/2017 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
16/08/2017 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
15/08/2017 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
14/08/2017 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
11/08/2017 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
10/08/2017 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
09/08/2017 |
12.58
|
29 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
08/08/2017 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
07/08/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/08/2017 |
12.58
|
300 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
04/08/2017 |
12.58
|
100 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
03/08/2017 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
02/08/2017 |
12.58
|
1,100 | 11.44 | 12.58 | 10.39 | 0 | 0 | 0 | |
01/08/2017 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
31/07/2017 |
11.44
|
600 | 11.91 | 11.91 | 11.44 | 0 | 0 | 0 | |
28/07/2017 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
27/07/2017 |
11.91
|
608 | 11.63 | 11.91 | 11.86 | 0 | 0 | 0 | |
26/07/2017 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
25/07/2017 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
24/07/2017 |
11.63
|
81 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
21/07/2017 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
20/07/2017 |
11.63
|
923 | 11.29 | 11.91 | 11.53 | 0 | 0 | 0 | |
19/07/2017 |
11.29
|
2,320 | 12.25 | 12.25 | 11.05 | 0 | 0 | 0 | |
18/07/2017 |
12.25
|
1,420 | 12.58 | 12.58 | 11.91 | 0 | 120 | -0.0 | |
17/07/2017 |
12.58
|
664 | 12.25 | 12.58 | 11.29 | 0 | 0 | 0 | |
14/07/2017 |
12.25
|
3,280 | 11.91 | 12.96 | 11.29 | 0 | 0 | 0 | |
13/07/2017 |
11.91
|
200 | 11.20 | 11.91 | 11.91 | 0 | 0 | 0 | |
12/07/2017 |
11.20
|
580 | 12.15 | 12.15 | 11.20 | 0 | 0 | 0 |