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) |
2 | 8.55% | 1,400 | 0 | 0 |
23.40
39.40
25.40
|
2 tháng
(2024-09-23) |
2 | 8.55% | 1,400 | 0 | 0 |
23.40
39.40
25.40
|
3 tháng
(2024-08-23) |
2 | 8.55% | 1,400 | 0 | 0 |
23.40
39.40
25.40
|
6 tháng
(2024-05-27) |
2 | 8.55% | 1,985 | 0 | 0 |
23.40
39.40
25.40
|
12 tháng
(2023-11-27) |
10.89 | 75.08% | 3,390 | 0 | 0 |
14.51
39.40
25.40
|
24 tháng
(2022-12-02) |
5.20 | 25.73% | 151,374 | 0 | 0 |
10.39
39.40
25.40
|
36 tháng
(2021-12-07) |
12.84 | 102.28% | 155,831 | 0 | 0 |
10.39
39.40
25.40
|
60 tháng
(2019-12-18) |
18.66 | 276.98% | 418,410 | -17,500 | -0.3 |
4.81
39.40
25.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2018 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
30/01/2018 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
29/01/2018 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
26/01/2018 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
25/01/2018 |
11.23
|
100 | 11.23 | 11.23 | 11.23 | 100 | 0 | 0.0 | |
24/01/2018 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
23/01/2018 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
22/01/2018 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
19/01/2018 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
18/01/2018 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
17/01/2018 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
16/01/2018 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
15/01/2018 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
12/01/2018 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
11/01/2018 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
10/01/2018 |
13.18
|
100 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
09/01/2018 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
08/01/2018 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
05/01/2018 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
04/01/2018 |
12.71
|
100 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
03/01/2018 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
02/01/2018 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
29/12/2017 |
11.23
|
100 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
28/12/2017 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
27/12/2017 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
26/12/2017 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
25/12/2017 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
22/12/2017 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
21/12/2017 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
20/12/2017 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
19/12/2017 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
18/12/2017 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
15/12/2017 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
14/12/2017 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
13/12/2017 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
12/12/2017 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
11/12/2017 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
08/12/2017 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
07/12/2017 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
06/12/2017 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
05/12/2017 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
04/12/2017 |
11.12
|
200 | 9.48 | 11.12 | 9.48 | 0 | 0 | 0 | |
01/12/2017 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
30/11/2017 |
11.12
|
100 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
29/11/2017 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
28/11/2017 |
10.06
|
100 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
27/11/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
24/11/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
23/11/2017 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
22/11/2017 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
21/11/2017 |
8.47
|
300 | 7.68 | 8.47 | 7.68 | 0 | 0 | 0 | |
20/11/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
17/11/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
16/11/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
15/11/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
14/11/2017 |
8.47
|
100 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
13/11/2017 |
7.47
|
500 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
10/11/2017 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
09/11/2017 |
7.41
|
400 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
08/11/2017 |
7.84
|
700 | 7.84 | 9.16 | 7.84 | 0 | 0 | 0 | |
07/11/2017 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
06/11/2017 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
03/11/2017 |
9.16
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
02/11/2017 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
01/11/2017 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
31/10/2017 |
6.09
|
100 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
30/10/2017 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
27/10/2017 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
26/10/2017 |
7.20
|
300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
25/10/2017 |
8.47
|
200 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
24/10/2017 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
23/10/2017 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
20/10/2017 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
19/10/2017 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
18/10/2017 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
17/10/2017 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
16/10/2017 |
9.00
|
300 | 11.91 | 11.91 | 9.00 | 0 | 0 | 0 | |
13/10/2017 |
10.59
|
100 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
12/10/2017 |
8.05
|
600 | 10.59 | 10.80 | 8.05 | 0 | 0 | 0 | |
11/10/2017 |
8.90
|
600 | 11.97 | 11.97 | 8.90 | 500 | 0 | 0.0 | |
10/10/2017 |
9.64
|
400 | 12.71 | 12.71 | 9.64 | 0 | 0 | 0 | |
09/10/2017 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
06/10/2017 |
10.38
|
300 | 13.24 | 13.24 | 10.38 | 0 | 0 | 0 | |
05/10/2017 |
10.38
|
200 | 13.98 | 13.98 | 10.38 | 0 | 0 | 0 | |
04/10/2017 |
12.18
|
100 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
03/10/2017 |
10.59
|
100 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
02/10/2017: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
02/10/2017 |
9.53
|
100 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
29/09/2017 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
28/09/2017 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
27/09/2017 |
7.23
|
100 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
26/09/2017 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
25/09/2017 |
5.51
|
100 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
22/09/2017 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
21/09/2017 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
20/09/2017 |
5.51
|
1,300 | 5.41 | 5.51 | 5.41 | 0 | 0 | 0 | |
19/09/2017 |
5.02
|
100 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
18/09/2017 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
15/09/2017 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
14/09/2017 |
5.07
|
200 | 4.77 | 5.07 | 4.77 | 0 | 100 | 0 | |
13/09/2017 |
4.92
|
300 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |