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) |
-1 | -4.24% | 534,000 | 0 | 0 |
22.60
23.60
22.60
|
2 tháng
(2024-07-22) |
-1.50 | -6.22% | 1,576,900 | 0 | 0 |
22
24.40
22.60
|
3 tháng
(2024-06-21) |
-2.80 | -11.02% | 5,216,500 | 0 | 0 |
22
25.90
22.60
|
6 tháng
(2024-03-25) |
2.60 | 13% | 8,410,079 | -400 | -0.0 |
19
26.70
22.60
|
12 tháng
(2023-09-25) |
-0.20 | -0.88% | 8,747,950 | -22,900 | -0.5 |
19
26.70
22.60
|
24 tháng
(2022-09-30) |
0.60 | 2.73% | 9,608,807 | 2,300 | 0.1 |
19
30
22.60
|
36 tháng
(2021-10-05) |
-5.69 | -20.10% | 10,169,014 | 2,200 | 0.1 |
19
30.35
22.60
|
60 tháng
(2019-10-16) |
-3.25 | -12.58% | 19,400,185 | -3,000 | -4.6 |
19
44.56
22.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2017 |
12.47
|
1,400 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
27/11/2017 |
12.47
|
5,600 | 12.63 | 12.63 | 12.47 | 0 | 0 | 0 | |
24/11/2017 |
12.47
|
500 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
23/11/2017 |
12.93
|
2,300 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
22/11/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
22/11/2017 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
21/11/2017 |
11.71
|
24,347 | 11.47 | 12.19 | 11.47 | 0 | 0 | 0 | |
20/11/2017 |
11.47
|
3,000 | 11.52 | 11.52 | 11.47 | 0 | 0 | 0 | |
17/11/2017 |
11.71
|
200 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
16/11/2017 |
11.66
|
19,720 | 11.47 | 11.71 | 11.47 | 0 | 0 | 0 | |
15/11/2017 |
11.47
|
2,000 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
14/11/2017 |
10.80
|
39,030 | 11.42 | 11.61 | 10.80 | 0 | 0 | 0 | |
13/11/2017 |
11.47
|
14,300 | 11.42 | 11.52 | 11.42 | 0 | 0 | 0 | |
10/11/2017 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
09/11/2017 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
08/11/2017 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
07/11/2017 |
11.42
|
14,000 | 11.42 | 11.42 | 11.37 | 0 | 0 | 0 | |
06/11/2017 |
11.42
|
500 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
03/11/2017 |
11.23
|
4,700 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
02/11/2017 |
10.99
|
4,300 | 10.51 | 10.99 | 10.51 | 0 | 0 | 0 | |
01/11/2017 |
11.33
|
1,700 | 10.99 | 11.33 | 10.99 | 0 | 0 | 0 | |
31/10/2017 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
30/10/2017 |
11.04
|
2,400 | 11.80 | 11.80 | 11.04 | 0 | 0 | 0 | |
27/10/2017 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
26/10/2017 |
10.90
|
13,000 | 10.90 | 10.94 | 10.85 | 0 | 0 | 0 | |
25/10/2017 |
10.90
|
3,000 | 10.56 | 10.94 | 10.56 | 0 | 0 | 0 | |
24/10/2017 |
10.94
|
2,700 | 10.90 | 10.94 | 10.90 | 0 | 0 | 0 | |
23/10/2017 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
20/10/2017 |
11.04
|
1,400 | 11.52 | 11.52 | 11.04 | 0 | 0 | 0 | |
19/10/2017 |
10.75
|
6,900 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
18/10/2017 |
10.71
|
500 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
17/10/2017 |
10.66
|
2,000 | 10.75 | 10.75 | 10.66 | 0 | 0 | 0 | |
16/10/2017 |
10.94
|
2,000 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
13/10/2017 |
10.99
|
8,100 | 10.94 | 10.99 | 10.94 | 0 | 0 | 0 | |
12/10/2017 |
10.99
|
12,300 | 10.75 | 10.99 | 10.75 | 0 | 0 | 0 | |
11/10/2017 |
10.85
|
13,900 | 9.56 | 10.85 | 9.56 | 0 | 0 | 0 | |
10/10/2017 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
09/10/2017 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
06/10/2017 |
11.23
|
6,600 | 10.51 | 11.23 | 10.51 | 0 | 0 | 0 | |
05/10/2017 |
10.56
|
3,400 | 10.56 | 10.61 | 10.56 | 0 | 0 | 0 | |
04/10/2017 |
10.51
|
16,000 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
03/10/2017 |
10.37
|
14,600 | 11.23 | 11.23 | 10.37 | 0 | 0 | 0 | |
02/10/2017 |
10.51
|
3,000 | 10.56 | 10.56 | 10.51 | 0 | 0 | 0 | |
29/09/2017 |
10.61
|
8,700 | 10.42 | 10.61 | 10.42 | 0 | 0 | 0 | |
28/09/2017 |
10.51
|
600 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
27/09/2017 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
26/09/2017 |
10.32
|
14,200 | 10.28 | 10.42 | 10.28 | 0 | 0 | 0 | |
25/09/2017 |
10.51
|
3,900 | 10.42 | 10.51 | 10.42 | 0 | 0 | 0 | |
22/09/2017 |
10.37
|
2,700 | 10.28 | 10.37 | 10.28 | 0 | 0 | 0 | |
21/09/2017 |
10.37
|
3,600 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
20/09/2017 |
10.28
|
18,000 | 10.51 | 10.51 | 10.28 | 0 | 0 | 0 | |
19/09/2017 |
10.71
|
3,700 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
18/09/2017 |
10.61
|
13,600 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
15/09/2017 |
10.75
|
17,800 | 10.66 | 10.75 | 10.61 | 0 | 0 | 0 | |
14/09/2017 |
10.66
|
11,000 | 10.61 | 10.66 | 10.61 | 0 | 0 | 0 | |
13/09/2017 |
10.56
|
24,300 | 10.75 | 10.75 | 10.56 | 0 | 0 | 0 | |
12/09/2017 |
10.56
|
1,500 | 10.61 | 10.61 | 10.56 | 0 | 0 | 0 | |
11/09/2017 |
10.51
|
15,000 | 10.42 | 10.51 | 10.42 | 0 | 0 | 0 | |
08/09/2017 |
10.42
|
15,100 | 10.42 | 10.47 | 10.42 | 0 | 0 | 0 | |
07/09/2017 |
10.28
|
24,500 | 10.23 | 10.28 | 10.23 | 0 | 0 | 0 | |
06/09/2017 |
10.23
|
8,200 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
05/09/2017 |
10.23
|
14,100 | 10.13 | 10.23 | 10.13 | 0 | 0 | 0 | |
01/09/2017 |
10.28
|
500 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
31/08/2017 |
10.32
|
38,100 | 10.37 | 10.42 | 10.18 | 0 | 0 | 0 | |
30/08/2017 |
10.08
|
12,900 | 10.04 | 10.13 | 10.04 | 0 | 0 | 0 | |
29/08/2017 |
10.42
|
7,400 | 10.23 | 10.42 | 10.23 | 0 | 0 | 0 | |
28/08/2017 |
10.08
|
22,200 | 11.66 | 11.66 | 10.08 | 0 | 0 | 0 | |
25/08/2017 |
10.18
|
18,000 | 10.13 | 10.18 | 10.13 | 0 | 0 | 0 | |
24/08/2017 |
10.18
|
10,000 | 10.08 | 10.23 | 10.04 | 0 | 0 | 0 | |
23/08/2017 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
22/08/2017 |
10.18
|
24,000 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
21/08/2017 |
10.23
|
5,000 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
18/08/2017 |
10.13
|
500 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
17/08/2017 |
10.18
|
27,600 | 10.18 | 10.18 | 10.13 | 0 | 0 | 0 | |
16/08/2017 |
10.18
|
35,600 | 10.51 | 10.51 | 10.18 | 0 | 0 | 0 | |
15/08/2017 |
10.56
|
55,700 | 10.51 | 10.66 | 9.70 | 0 | 0 | 0 | |
14/08/2017 |
10.75
|
1,200 | 10.28 | 10.75 | 10.28 | 0 | 0 | 0 | |
11/08/2017 |
10.28
|
10,348 | 10.04 | 10.32 | 10.04 | 0 | 0 | 0 | |
10/08/2017 |
10.04
|
13,500 | 9.56 | 10.04 | 9.56 | 0 | 0 | 0 | |
09/08/2017 |
9.70
|
3,000 | 10.75 | 10.75 | 9.70 | 0 | 0 | 0 | |
08/08/2017 |
10.85
|
42,000 | 9.56 | 10.85 | 9.56 | 0 | 0 | 0 | |
07/08/2017 |
9.56
|
35,500 | 9.51 | 9.56 | 9.51 | 0 | 0 | 0 | |
04/08/2017 |
9.51
|
137,800 | 9.51 | 9.51 | 9.46 | 0 | 0 | 0 | |
03/08/2017 |
9.51
|
89,000 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
02/08/2017 |
9.51
|
23,200 | 9.46 | 9.56 | 9.46 | 0 | 0 | 0 | |
01/08/2017 |
9.51
|
42,300 | 9.46 | 9.51 | 9.46 | 0 | 0 | 0 | |
31/07/2017 |
9.42
|
100,400 | 9.42 | 9.51 | 9.42 | 0 | 0 | 0 | |
28/07/2017 |
9.42
|
5,500 | 9.51 | 9.51 | 9.42 | 0 | 0 | 0 | |
27/07/2017 |
9.56
|
6,000 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
26/07/2017 |
9.51
|
1,000 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
25/07/2017 |
9.56
|
7,120 | 9.56 | 9.56 | 9.42 | 0 | 0 | 0 | |
24/07/2017 |
9.37
|
1,000 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
21/07/2017 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
20/07/2017 |
9.51
|
2,500 | 9.51 | 9.51 | 9.46 | 0 | 0 | 0 | |
19/07/2017 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
18/07/2017 |
9.56
|
13,100 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
17/07/2017 |
9.56
|
34,900 | 9.56 | 9.56 | 9.51 | 0 | 0 | 0 | |
14/07/2017 |
9.51
|
42,400 | 9.56 | 9.70 | 9.51 | 0 | 0 | 0 | |
13/07/2017 |
9.46
|
16,000 | 9.46 | 9.51 | 9.46 | 0 | 0 | 0 | |
12/07/2017 |
9.56
|
22,700 | 9.56 | 9.56 | 9.32 | 0 | 0 | 0 | |
11/07/2017 |
9.56
|
12,800 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |