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) |
12.89 | 36.08% | 12,700 | 2,900 | 0.1 |
35.71
57.60
48.60
|
2 tháng
(2024-07-22) |
12.79 | 35.70% | 14,400 | 2,800 | 0.1 |
35.42
57.60
48.60
|
3 tháng
(2024-06-24) |
10.43 | 27.33% | 17,900 | 5,500 | 0.2 |
35.42
57.60
48.60
|
6 tháng
(2024-03-25) |
16.88 | 53.23% | 37,200 | 4,400 | 0.2 |
31.72
57.60
48.60
|
12 tháng
(2023-09-26) |
15.94 | 48.79% | 52,400 | 9,700 | 0.4 |
26.41
57.60
48.60
|
24 tháng
(2022-10-03) |
17.70 | 57.29% | 120,956 | 33,500 | 1.3 |
21.28
57.60
48.60
|
36 tháng
(2021-10-06) |
20.07 | 70.35% | 481,762 | 71,100 | 2.5 |
21.28
57.60
48.60
|
60 tháng
(2019-10-17) |
30.44 | 167.64% | 690,132 | 124,030 | 4.1 |
18.16
57.60
48.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
11.07
|
200 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
10/07/2017 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
07/07/2017 |
11.07
|
100 | 11.29 | 11.29 | 11.07 | 0 | 0 | 0 | |
06/07/2017 |
11.29
|
500 | 11.14 | 11.29 | 11.29 | 0 | 0 | 0 | |
05/07/2017 |
11.14
|
100 | 11.07 | 11.14 | 11.14 | 0 | 0 | 0 | |
04/07/2017 |
11.07
|
400 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
03/07/2017 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
30/06/2017 |
11.07
|
200 | 11.43 | 11.43 | 11.07 | 0 | 0 | 0 | |
29/06/2017 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
28/06/2017 |
11.43
|
2,000 | 10.86 | 11.43 | 11.43 | 0 | 0 | 0 | |
27/06/2017 |
10.86
|
4,000 | 10.86 | 10.93 | 10.86 | 0 | 0 | 0 | |
26/06/2017 |
10.86
|
2,110 | 11.43 | 11.43 | 10.86 | 0 | 0 | 0 | |
23/06/2017 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
22/06/2017 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
21/06/2017 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
20/06/2017 |
11.43
|
100 | 11.71 | 11.71 | 11.43 | 0 | 0 | 0 | |
19/06/2017 |
11.71
|
100 | 11.00 | 11.71 | 11.71 | 0 | 0 | 0 | |
16/06/2017 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
15/06/2017 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
14/06/2017 |
11.00
|
0 | 10.86 | 11.00 | 11.00 | 0 | 0 | 0 | |
13/06/2017 |
10.86
|
4,000 | 11.71 | 11.71 | 10.86 | 0 | 0 | 0 | |
12/06/2017 |
11.71
|
600 | 11.21 | 12.14 | 11.43 | 0 | 0 | 0 | |
09/06/2017 |
11.21
|
200 | 11.43 | 11.43 | 11.21 | 0 | 0 | 0 | |
08/06/2017 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
07/06/2017 |
11.43
|
0 | 11.07 | 11.43 | 11.43 | 0 | 0 | 0 | |
06/06/2017 |
11.07
|
5,100 | 12.14 | 12.14 | 11.07 | 0 | 0 | 0 | |
05/06/2017 |
12.14
|
100 | 11.43 | 12.14 | 12.14 | 0 | 0 | 0 | |
02/06/2017 |
11.43
|
400 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
01/06/2017 |
11.43
|
200 | 12.21 | 12.57 | 11.43 | 0 | 0 | 0 | |
31/05/2017 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
30/05/2017 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
29/05/2017 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
26/05/2017 |
12.21
|
10 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
25/05/2017 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
24/05/2017 |
12.21
|
100 | 12.07 | 12.21 | 12.21 | 0 | 0 | 0 | |
23/05/2017 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
22/05/2017 |
12.07
|
100 | 11.86 | 12.07 | 12.07 | 0 | 0 | 0 | |
19/05/2017 |
11.86
|
100 | 10.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
18/05/2017 |
10.86
|
2,300 | 9.50 | 10.86 | 8.64 | 0 | 0 | 0 | |
17/05/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
16/05/2017 |
9.50
|
100 | 11.07 | 11.07 | 9.50 | 0 | 0 | 0 | |
15/05/2017 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
12/05/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
12/05/2017 |
11.07
|
2,500 | 10.71 | 11.07 | 11.07 | 0 | 0 | 0 | |
11/05/2017 |
10.71
|
5,100 | 10.58 | 10.71 | 10.58 | 0 | 3,400 | -0.1 | |
10/05/2017 |
10.58
|
2,200 | 10.78 | 10.78 | 10.58 | 0 | 2,000 | -0.0 | |
09/05/2017 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
08/05/2017 |
10.78
|
700 | 10.92 | 10.92 | 10.78 | 0 | 700 | -0.0 | |
05/05/2017 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
04/05/2017 |
10.92
|
10 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
03/05/2017 |
10.92
|
200 | 9.96 | 10.92 | 10.92 | 0 | 0 | 0 | |
28/04/2017 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
27/04/2017 |
9.96
|
20 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
26/04/2017 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
25/04/2017 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
24/04/2017 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
21/04/2017 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
20/04/2017 |
9.96
|
20 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
19/04/2017 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
18/04/2017 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
17/04/2017 |
9.96
|
120 | 10.31 | 10.31 | 9.96 | 0 | 0 | 0 | |
14/04/2017 |
10.31
|
1,310 | 10.24 | 10.31 | 9.96 | 0 | 0 | 0 | |
13/04/2017 |
10.24
|
2,031 | 9.96 | 10.24 | 10.24 | 0 | 0 | 0 | |
12/04/2017 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
11/04/2017 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
10/04/2017 |
9.96
|
106 | 11.06 | 11.06 | 9.96 | 0 | 0 | 0 | |
07/04/2017 |
11.06
|
210 | 11.12 | 11.12 | 9.96 | 0 | 0 | 0 | |
05/04/2017 |
11.12
|
225 | 10.51 | 11.12 | 10.92 | 0 | 0 | 0 | |
04/04/2017 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
03/04/2017 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
31/03/2017 |
10.51
|
0 | 10.71 | 10.51 | 10.51 | 0 | 0 | 0 | |
30/03/2017 |
10.71
|
1,310 | 10.71 | 10.71 | 10.24 | 0 | 500 | -0.0 | |
29/03/2017 |
10.71
|
14 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
28/03/2017 |
10.71
|
915 | 9.35 | 10.71 | 10.65 | 0 | 0 | 0 | |
27/03/2017 |
9.35
|
100 | 11.06 | 11.06 | 9.35 | 0 | 0 | 0 | |
24/03/2017 |
11.06
|
7,610 | 9.62 | 11.06 | 9.01 | 0 | 0 | 0 | |
23/03/2017 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
22/03/2017 |
9.62
|
105 | 10.24 | 10.24 | 9.62 | 0 | 0 | 0 | |
21/03/2017 |
10.24
|
110 | 9.62 | 10.24 | 10.24 | 0 | 0 | 0 | |
20/03/2017 |
9.62
|
110 | 10.92 | 10.92 | 9.62 | 0 | 0 | 0 | |
17/03/2017 |
10.92
|
200 | 10.24 | 10.92 | 9.28 | 0 | 0 | 0 | |
16/03/2017 |
10.24
|
100 | 10.03 | 10.24 | 10.24 | 0 | 0 | 0 | |
15/03/2017 |
10.03
|
7,400 | 11.12 | 11.12 | 10.03 | 200 | 0 | 0.0 | |
14/03/2017 |
11.12
|
7,000 | 11.53 | 11.53 | 11.12 | 0 | 0 | 0 | |
13/03/2017 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
10/03/2017 |
11.53
|
100 | 10.24 | 11.53 | 11.53 | 0 | 0 | 0 | |
09/03/2017 |
10.24
|
3,000 | 11.40 | 11.40 | 10.24 | 0 | 0 | 0 | |
08/03/2017 |
11.40
|
115 | 11.12 | 11.40 | 11.40 | 0 | 0 | 0 | |
07/03/2017 |
11.12
|
1,610 | 10.78 | 11.19 | 9.76 | 0 | 100 | -0.0 | |
06/03/2017 |
10.78
|
300 | 10.51 | 10.85 | 10.78 | 0 | 0 | 0 | |
03/03/2017 |
10.51
|
0 | 10.58 | 10.51 | 10.51 | 0 | 0 | 0 | |
02/03/2017 |
10.58
|
2,600 | 10.51 | 10.78 | 10.44 | 0 | 0 | 0 | |
01/03/2017 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
28/02/2017 |
10.51
|
500 | 12.35 | 12.35 | 10.51 | 0 | 0 | 0 | |
27/02/2017 |
12.35
|
15 | 12.35 | 12.35 | 12.35 | 0 | 10 | -0.0 | |
24/02/2017 |
12.35
|
101 | 10.85 | 12.35 | 12.35 | 0 | 1 | -0.0 | |
23/02/2017 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
22/02/2017 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
21/02/2017 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
20/02/2017 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
17/02/2017 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |