Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
4 | 14.04% | 100 | 0 | 0 |
28.50
32.50
32.50
|
2 tháng
(2024-07-22) |
7.60 | 30.52% | 200 | 0 | 0 |
24.90
32.50
32.50
|
3 tháng
(2024-06-20) |
10.50 | 47.73% | 300 | 0 | 0 |
22
32.50
32.50
|
6 tháng
(2024-03-22) |
7.10 | 27.95% | 3,000 | -200 | -0.0 |
14.20
32.50
32.50
|
12 tháng
(2023-09-25) |
7.20 | 28.46% | 19,276 | -200 | -0.0 |
12.30
35.30
32.50
|
24 tháng
(2022-09-29) |
20.50 | 170.83% | 34,982 | -200 | -0.0 |
9.20
35.30
32.50
|
36 tháng
(2021-10-04) |
19.50 | 150% | 193,032 | -200 | -0.0 |
9.20
35.30
32.50
|
60 tháng
(2019-10-15) |
18.10 | 125.69% | 359,566 | 0 | -0.0 |
5.80
35.30
32.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2017 |
14.06
|
100 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
07/07/2017 |
13.86
|
100 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
06/07/2017 |
13.67
|
100 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
05/07/2017 |
13.47
|
100 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
04/07/2017 |
13.18
|
100 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
03/07/2017 |
12.69
|
100 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
30/06/2017 |
13.18
|
1,600 | 12.10 | 13.18 | 12.10 | 0 | 0 | 0 | |
29/06/2017 |
12.69
|
100 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
28/06/2017 |
12.10
|
1,600 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
27/06/2017 |
12.20
|
7,250 | 12.10 | 13.08 | 12.10 | 0 | 0 | 0 | |
26/06/2017 |
13.18
|
5,700 | 12.69 | 13.18 | 11.71 | 0 | 0 | 0 | |
23/06/2017 |
12.10
|
4,050 | 13.18 | 13.18 | 12.10 | 0 | 0 | 0 | |
22/06/2017 |
12.10
|
7,025 | 12.69 | 13.86 | 12.10 | 0 | 0 | 0 | |
21/06/2017 |
12.10
|
29,100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
20/06/2017 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
19/06/2017 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
16/06/2017 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
15/06/2017 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
14/06/2017 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
13/06/2017 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
12/06/2017 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
09/06/2017 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
08/06/2017 |
14.15
|
100 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
07/06/2017 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
06/06/2017 |
13.76
|
600 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
05/06/2017 |
13.67
|
100 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
02/06/2017 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
01/06/2017 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
31/05/2017 |
13.18
|
100 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
30/05/2017 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
29/05/2017 |
12.69
|
100 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
26/05/2017 |
11.23
|
500 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
25/05/2017: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
25/05/2017 |
13.18
|
100 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
24/05/2017 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
23/05/2017 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
22/05/2017 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
19/05/2017 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
18/05/2017 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
17/05/2017 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
16/05/2017 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
15/05/2017 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
12/05/2017 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
11/05/2017 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
10/05/2017 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
09/05/2017 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
08/05/2017 |
11.57
|
100 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
05/05/2017 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
04/05/2017 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
03/05/2017 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
28/04/2017 |
11.30
|
1,500 | 9.84 | 11.30 | 9.84 | 0 | 0 | 0 | |
27/04/2017 |
11.57
|
100 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
26/04/2017 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
25/04/2017 |
10.93
|
100 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
24/04/2017 |
9.57
|
600 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
21/04/2017 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
20/04/2017 |
11.75
|
400 | 12.85 | 12.85 | 10.02 | 0 | 0 | 0 | |
19/04/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
18/04/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
17/04/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
14/04/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
13/04/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
12/04/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
11/04/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
10/04/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
07/04/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
05/04/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
04/04/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
03/04/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
31/03/2017 |
11.75
|
100 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
30/03/2017 |
11.75
|
100 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
29/03/2017 |
11.39
|
100 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
28/03/2017 |
11.93
|
3,100 | 8.93 | 11.93 | 8.93 | 0 | 0 | 0 | |
27/03/2017 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
24/03/2017 |
10.48
|
100 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
23/03/2017 |
10.11
|
6,000 | 7.56 | 10.11 | 7.56 | 0 | 0 | 0 | |
22/03/2017 |
8.84
|
200 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
21/03/2017 |
10.39
|
100 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
20/03/2017 |
9.11
|
600 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
17/03/2017 |
9.29
|
500 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
16/03/2017 |
10.84
|
2,700 | 10.93 | 10.93 | 10.84 | 0 | 0 | 0 |