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) |
-1 | -6.67% | 4,900 | 0 | 0 |
13.10
15
14
|
2 tháng
(2024-07-22) |
-1.12 | -7.41% | 14,200 | 0 | 0 |
12.60
15.40
14
|
3 tháng
(2024-06-24) |
-1.40 | -9.09% | 14,300 | 0 | 0 |
12.60
15.40
14
|
6 tháng
(2024-03-25) |
0 | 0% | 24,000 | 0 | 0 |
12.60
15.40
14
|
12 tháng
(2023-09-26) |
1.87 | 15.38% | 26,800 | 0 | 0 |
11.67
15.40
14
|
24 tháng
(2022-10-03) |
-1.89 | -11.90% | 198,136 | 3,500 | 0.0 |
8.71
18.37
14
|
36 tháng
(2021-10-06) |
2.66 | 23.48% | 505,864 | -45,900 | -0.9 |
8.71
22.56
14
|
60 tháng
(2019-10-17) |
4.47 | 46.90% | 2,556,042 | -511,300 | -7.5 |
7.59
22.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
10/07/2017 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
07/07/2017 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
06/07/2017 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
05/07/2017 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
04/07/2017 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
03/07/2017 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
30/06/2017 |
11.45
|
900 | 11.20 | 11.45 | 11.45 | 900 | 0 | 0.0 | |
29/06/2017 |
11.20
|
1,100 | 10.64 | 11.20 | 11.14 | 1,100 | 0 | 0.0 | |
28/06/2017 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
27/06/2017: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
27/06/2017 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
26/06/2017 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
23/06/2017 |
10.64
|
400 | 10.64 | 10.64 | 9.58 | 400 | 0 | 0.0 | |
22/06/2017 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
21/06/2017 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
20/06/2017 |
10.64
|
10 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
19/06/2017 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
16/06/2017 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
15/06/2017 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
14/06/2017 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
13/06/2017 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
12/06/2017 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
09/06/2017 |
10.64
|
5,000 | 10.64 | 10.64 | 9.58 | 5,000 | 0 | 0.1 | |
08/06/2017 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
07/06/2017 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
06/06/2017 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
05/06/2017 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
02/06/2017 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
01/06/2017 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
31/05/2017 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
30/05/2017 |
10.64
|
1,000 | 10.23 | 10.64 | 10.64 | 1,000 | 0 | 0.0 | |
29/05/2017 |
10.23
|
2,300 | 9.52 | 10.23 | 10.05 | 2,300 | 0 | 0.0 | |
26/05/2017 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
25/05/2017 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
24/05/2017 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
23/05/2017 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
22/05/2017 |
9.52
|
192,568 | 8.87 | 9.52 | 8.40 | 300 | 192,200 | -2.7 | |
19/05/2017 |
8.87
|
296,300 | 8.28 | 8.87 | 8.28 | 13,500 | 282,800 | -3.8 | |
18/05/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
17/05/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
16/05/2017 |
8.28
|
4,300 | 8.28 | 8.28 | 8.28 | 0 | 4,200 | -0.1 | |
15/05/2017 |
8.28
|
3,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
12/05/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
11/05/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
10/05/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
09/05/2017 |
8.28
|
4,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
08/05/2017 |
8.28
|
1,800 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
05/05/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
04/05/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
03/05/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
28/04/2017 |
8.28
|
900 | 7.98 | 8.28 | 7.57 | 900 | 500 | 0.0 | |
27/04/2017 |
7.98
|
1,000 | 8.10 | 8.10 | 7.98 | 1,000 | 0 | 0.0 | |
26/04/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
25/04/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
24/04/2017 |
8.10
|
1,200 | 8.10 | 8.10 | 7.69 | 1,200 | 0 | 0.0 | |
21/04/2017 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
20/04/2017 |
8.10
|
100 | 7.69 | 8.10 | 8.10 | 100 | 0 | 0.0 | |
19/04/2017 |
7.69
|
10,000 | 8.28 | 8.28 | 7.69 | 0 | 10,000 | -0.1 | |
18/04/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
17/04/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
14/04/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
13/04/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
12/04/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
11/04/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
10/04/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
07/04/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
05/04/2017 |
8.28
|
700 | 8.16 | 8.28 | 8.28 | 700 | 0 | 0.0 | |
04/04/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
03/04/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
31/03/2017 |
8.16
|
7,200 | 7.98 | 8.16 | 7.98 | 2,200 | 5,000 | -0.0 | |
30/03/2017 |
7.98
|
2,000 | 8.04 | 8.04 | 7.98 | 0 | 0 | 0 | |
29/03/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
28/03/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
27/03/2017 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
24/03/2017 |
8.04
|
50,000 | 7.92 | 8.10 | 8.04 | 0 | 49,100 | -0.7 | |
23/03/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
22/03/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
21/03/2017 |
7.92
|
7,200 | 8.28 | 8.28 | 7.45 | 200 | 1,200 | -0.0 | |
20/03/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
17/03/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
16/03/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
15/03/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
14/03/2017 |
8.28
|
2,000 | 7.86 | 8.28 | 7.92 | 100 | 1,900 | -0.0 | |
13/03/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
10/03/2017 |
7.86
|
1,400 | 8.69 | 8.69 | 7.86 | 600 | 0 | 0.0 | |
09/03/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
08/03/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
07/03/2017 |
8.69
|
4,701 | 8.87 | 8.87 | 7.98 | 4,100 | 3,000 | 0.0 | |
06/03/2017 |
8.87
|
35 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
03/03/2017 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
02/03/2017 |
8.87
|
19 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
01/03/2017 |
8.87
|
10 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
28/02/2017 |
8.87
|
22,700 | 8.28 | 9.11 | 7.45 | 1,200 | 1,500 | -0.0 | |
27/02/2017 |
8.28
|
505 | 8.16 | 8.28 | 8.28 | 500 | 0 | 0.0 | |
24/02/2017 |
8.16
|
300 | 7.45 | 8.16 | 8.16 | 300 | 0 | 0.0 | |
23/02/2017 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
22/02/2017 |
7.45
|
100 | 8.28 | 8.28 | 7.45 | 100 | 0 | 0.0 | |
21/02/2017 |
8.28
|
700 | 7.57 | 8.28 | 7.98 | 700 | 0 | 0.0 | |
20/02/2017 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
17/02/2017 |
7.57
|
400 | 7.10 | 7.57 | 7.51 | 400 | 0 | 0.0 |