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) |
0.30 | 1.52% | 3,400 | 0 | 0 |
17.60
21.70
20
|
2 tháng
(2024-07-22) |
-0.10 | -0.50% | 5,200 | 200 | 0.0 |
17.10
23.10
20
|
3 tháng
(2024-06-21) |
-1.70 | -7.83% | 7,800 | 200 | 0.0 |
17.10
23.10
20
|
6 tháng
(2024-03-28) |
-5.30 | -20.95% | 20,600 | 200 | 0.0 |
17.10
25.30
20
|
12 tháng
(2023-09-25) |
-12.30 | -38.08% | 44,400 | 200 | 0.0 |
17.10
33.40
20
|
24 tháng
(2022-09-30) |
-16 | -44.44% | 1,167,848 | 500 | 0.0 |
17.10
36.50
20
|
36 tháng
(2021-10-05) |
-5 | -20% | 1,265,106 | 200 | 0.0 |
17.10
36.50
20
|
60 tháng
(2019-10-16) |
2.35 | 13.34% | 1,486,815 | 1,400 | 0.0 |
14.62
36.50
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/07/2017 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
17/07/2017 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
14/07/2017 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
13/07/2017 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
12/07/2017 |
9.83
|
400 | 9.53 | 9.83 | 9.83 | 0 | 0 | 0 | |
11/07/2017 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
10/07/2017 |
9.53
|
200 | 9.83 | 9.83 | 9.53 | 0 | 0 | 0 | |
07/07/2017 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
06/07/2017 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
05/07/2017 |
9.83
|
400 | 10.43 | 10.43 | 9.83 | 0 | 0 | 0 | |
04/07/2017 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
03/07/2017 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
30/06/2017 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
29/06/2017 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
28/06/2017 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
27/06/2017 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
26/06/2017 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
23/06/2017 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
22/06/2017 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
21/06/2017 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
20/06/2017 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
19/06/2017 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
16/06/2017 |
10.43
|
100 | 10.13 | 10.43 | 10.43 | 0 | 0 | 0 | |
15/06/2017 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
14/06/2017 |
10.13
|
1,000 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
13/06/2017 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
12/06/2017 |
10.13
|
2,300 | 10.01 | 10.13 | 9.95 | 0 | 0 | 0 | |
09/06/2017 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
08/06/2017 |
10.01
|
1,200 | 9.30 | 10.13 | 10.01 | 0 | 0 | 0 | |
07/06/2017 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
06/06/2017 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
05/06/2017 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
02/06/2017 |
9.30
|
200 | 8.10 | 9.30 | 9.30 | 0 | 0 | 0 | |
01/06/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
31/05/2017 |
8.10
|
100 | 9.95 | 9.95 | 8.10 | 0 | 0 | 0 | |
30/05/2017 |
9.95
|
300 | 8.70 | 9.95 | 7.51 | 0 | 0 | 0 | |
29/05/2017 |
8.70
|
100 | 10.13 | 10.13 | 8.70 | 0 | 0 | 0 | |
26/05/2017 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
25/05/2017 |
10.13
|
1,000 | 9.77 | 10.13 | 10.13 | 0 | 0 | 0 | |
24/05/2017 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
23/05/2017 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
22/05/2017 |
9.77
|
100 | 8.52 | 9.77 | 9.77 | 0 | 0 | 0 | |
19/05/2017 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
18/05/2017 |
8.52
|
100 | 9.95 | 9.95 | 8.52 | 0 | 0 | 0 | |
17/05/2017 |
9.95
|
100 | 8.70 | 9.95 | 9.95 | 0 | 0 | 0 | |
16/05/2017 |
8.70
|
3,000 | 10.13 | 10.13 | 8.70 | 0 | 0 | 0 | |
15/05/2017 |
10.13
|
100 | 11.80 | 11.80 | 10.13 | 0 | 0 | 0 | |
12/05/2017 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
11/05/2017 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
10/05/2017 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
09/05/2017 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
08/05/2017 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
05/05/2017 |
11.80
|
100 | 10.31 | 11.80 | 11.80 | 0 | 0 | 0 | |
04/05/2017 |
10.31
|
0 | 10.25 | 10.31 | 10.31 | 0 | 0 | 0 | |
03/05/2017 |
10.25
|
300 | 11.32 | 11.32 | 10.25 | 0 | 0 | 0 | |
28/04/2017 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
27/04/2017 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
26/04/2017 |
11.32
|
200 | 9.89 | 11.32 | 11.32 | 0 | 0 | 0 | |
25/04/2017 |
9.89
|
100 | 11.50 | 11.50 | 9.89 | 0 | 0 | 0 | |
24/04/2017 |
11.50
|
100 | 10.07 | 11.50 | 11.50 | 0 | 0 | 0 | |
21/04/2017: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
21/04/2017 |
10.07
|
0 | 9.36 | 10.07 | 10.07 | 0 | 0 | 0 | |
20/04/2017 |
9.36
|
500 | 9.77 | 10.99 | 8.83 | 0 | 0 | 0 | |
19/04/2017 |
9.77
|
100 | 8.54 | 9.77 | 9.77 | 0 | 0 | 0 | |
18/04/2017 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
17/04/2017 |
8.54
|
100 | 10.12 | 10.12 | 8.54 | 0 | 0 | 0 | |
14/04/2017 |
10.12
|
500 | 8.83 | 10.12 | 8.24 | 0 | 0 | 0 | |
13/04/2017 |
8.83
|
100 | 7.72 | 8.83 | 8.83 | 0 | 0 | 0 | |
12/04/2017 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
11/04/2017 |
7.72
|
0 | 6.96 | 7.72 | 7.72 | 0 | 0 | 0 | |
10/04/2017 |
6.96
|
300 | 8.07 | 9.24 | 6.96 | 0 | 0 | 0 | |
07/04/2017 |
8.07
|
100 | 9.41 | 9.41 | 8.07 | 0 | 0 | 0 | |
05/04/2017 |
9.41
|
100 | 11.05 | 11.05 | 9.41 | 0 | 0 | 0 | |
04/04/2017 |
11.05
|
3,700 | 9.71 | 11.05 | 10.93 | 0 | 0 | 0 | |
03/04/2017 |
9.71
|
1,600 | 8.48 | 9.71 | 9.36 | 0 | 0 | 0 | |
31/03/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
30/03/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
29/03/2017 |
8.48
|
0 | 8.77 | 8.48 | 8.48 | 0 | 0 | 0 | |
28/03/2017 |
8.77
|
200 | 9.53 | 9.53 | 8.19 | 0 | 0 | 0 | |
27/03/2017 |
9.53
|
0 | 10.00 | 9.53 | 9.53 | 0 | 0 | 0 | |
24/03/2017 |
10.00
|
2,400 | 10.06 | 10.06 | 8.77 | 0 | 0 | 0 | |
23/03/2017 |
10.06
|
700 | 10.41 | 10.41 | 8.95 | 0 | 0 | 0 | |
22/03/2017 |
10.41
|
1,000 | 10.82 | 10.82 | 10.41 | 0 | 0 | 0 | |
21/03/2017 |
10.82
|
700 | 10.82 | 10.82 | 9.30 | 0 | 0 | 0 | |
20/03/2017 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
17/03/2017 |
10.82
|
100 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
16/03/2017 |
10.82
|
100 | 10.64 | 10.82 | 10.82 | 0 | 0 | 0 | |
15/03/2017 |
10.64
|
500 | 9.88 | 10.64 | 8.54 | 0 | 0 | 0 | |
14/03/2017 |
9.88
|
6,900 | 8.07 | 9.88 | 7.66 | 0 | 0 | 0 | |
13/03/2017 |
8.07
|
300 | 9.06 | 9.59 | 8.07 | 0 | 0 | 0 | |
10/03/2017 |
9.06
|
5,200 | 8.60 | 9.06 | 7.95 | 0 | 0 | 0 | |
09/03/2017 |
8.60
|
700 | 7.48 | 8.60 | 8.48 | 0 | 0 | 0 | |
08/03/2017 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
07/03/2017 |
7.48
|
5,300 | 8.42 | 8.54 | 7.37 | 0 | 0 | 0 | |
06/03/2017 |
8.42
|
1,100 | 8.36 | 9.47 | 7.19 | 0 | 0 | 0 | |
03/03/2017 |
8.36
|
1,900 | 7.31 | 8.36 | 7.95 | 0 | 0 | 0 | |
02/03/2017 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
01/03/2017 |
7.31
|
900 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
28/02/2017 |
7.31
|
100 | 8.07 | 8.07 | 7.31 | 0 | 0 | 0 | |
27/02/2017 |
8.07
|
0 | 7.89 | 8.07 | 8.07 | 0 | 0 | 0 | |
24/02/2017 |
7.89
|
5,900 | 9.12 | 9.36 | 7.66 | 0 | 0 | 0 |