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) |
-0.10 | -0.88% | 22,700 | 0 | 0 |
11.20
11.60
11.20
|
2 tháng
(2024-07-22) |
-0.10 | -0.88% | 90,300 | 0 | 0 |
11
11.60
11.20
|
3 tháng
(2024-06-24) |
-0.30 | -2.61% | 102,900 | 0 | 0 |
11
11.80
11.20
|
6 tháng
(2024-03-25) |
-0.80 | -6.67% | 275,800 | 0 | 0 |
11
13
11.20
|
12 tháng
(2023-09-26) |
-2.90 | -20.57% | 605,800 | 0 | 0 |
11
14.20
11.20
|
24 tháng
(2022-10-03) |
-2.40 | -17.65% | 1,462,395 | -6,300 | -0.1 |
10
15.80
11.20
|
36 tháng
(2021-10-06) |
-11.84 | -51.38% | 9,635,170 | 0 | 0.3 |
10
45.98
11.20
|
60 tháng
(2019-10-17) |
-5.54 | -33.08% | 13,118,420 | -1,959 | 0.3 |
10
45.98
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
10/07/2017 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
07/07/2017 |
9.00
|
220 | 9.55 | 9.55 | 9.00 | 0 | 200 | -0.0 | |
06/07/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
05/07/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
04/07/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
03/07/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
30/06/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
29/06/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
28/06/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
27/06/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
26/06/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
23/06/2017 |
9.55
|
500 | 9.69 | 9.69 | 9.55 | 0 | 500 | -0.0 | |
22/06/2017 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
21/06/2017 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
20/06/2017 |
9.69
|
200 | 9.55 | 9.69 | 9.69 | 0 | 0 | 0 | |
19/06/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
16/06/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
15/06/2017 |
9.55
|
200 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
14/06/2017 |
9.55
|
400 | 8.72 | 9.55 | 9.55 | 0 | 0 | 0 | |
13/06/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
12/06/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
09/06/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
08/06/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
07/06/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
06/06/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
05/06/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
02/06/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
01/06/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
31/05/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
30/05/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
29/05/2017 |
8.72
|
80 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
26/05/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
25/05/2017 |
8.72
|
800 | 9.62 | 9.62 | 8.72 | 0 | 800 | -0.0 | |
24/05/2017 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
23/05/2017 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
22/05/2017 |
9.62
|
70 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
19/05/2017 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
18/05/2017 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
17/05/2017 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
16/05/2017 |
9.62
|
2,300 | 9.00 | 9.62 | 9.62 | 0 | 0 | 0 | |
15/05/2017 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
12/05/2017 |
9.00
|
100 | 9.62 | 9.62 | 9.00 | 0 | 0 | 0 | |
11/05/2017 |
9.62
|
300 | 9.20 | 9.62 | 9.00 | 0 | 0 | 0 | |
10/05/2017 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
09/05/2017 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
08/05/2017 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
05/05/2017 |
9.20
|
200 | 8.93 | 9.20 | 9.20 | 0 | 0 | 0 | |
04/05/2017 |
8.93
|
630 | 8.16 | 8.93 | 8.65 | 0 | 0 | 0 | |
03/05/2017 |
8.16
|
600 | 8.58 | 8.58 | 8.16 | 0 | 0 | 0 | |
28/04/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
27/04/2017 |
8.58
|
300 | 9.48 | 9.48 | 8.58 | 0 | 100 | -0.0 | |
26/04/2017 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
25/04/2017 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
24/04/2017 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
21/04/2017 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
20/04/2017 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
19/04/2017 |
9.48
|
30 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
18/04/2017 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
17/04/2017 |
9.48
|
80 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
14/04/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
14/04/2017 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
13/04/2017 |
9.48
|
102,279 | 9.21 | 9.48 | 9.28 | 0 | 0 | 0 | |
12/04/2017 |
9.21
|
180 | 8.68 | 9.21 | 9.21 | 0 | 0 | 0 | |
11/04/2017 |
8.68
|
400 | 9.35 | 9.35 | 8.68 | 0 | 0 | 0 | |
10/04/2017 |
9.35
|
100 | 9.55 | 9.55 | 9.35 | 0 | 0 | 0 | |
07/04/2017 |
9.55
|
121 | 9.01 | 9.55 | 9.55 | 0 | 0 | 0 | |
05/04/2017 |
9.01
|
35 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
04/04/2017 |
9.01
|
200 | 8.34 | 9.01 | 9.01 | 0 | 0 | 0 | |
03/04/2017 |
8.34
|
474 | 8.28 | 8.34 | 8.34 | 0 | 0 | 0 | |
31/03/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
30/03/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
29/03/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
28/03/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
27/03/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
24/03/2017 |
8.28
|
100 | 7.68 | 8.28 | 8.28 | 0 | 0 | 0 | |
23/03/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
22/03/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
21/03/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
20/03/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
17/03/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
16/03/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
15/03/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
14/03/2017 |
7.68
|
900 | 7.68 | 7.68 | 7.34 | 0 | 0 | 0 | |
13/03/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
10/03/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
09/03/2017 |
7.68
|
1,400 | 7.08 | 7.68 | 7.34 | 0 | 0 | 0 | |
08/03/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
07/03/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
06/03/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
03/03/2017 |
7.08
|
500 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
02/03/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
01/03/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
28/02/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
27/02/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
24/02/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
23/02/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
22/02/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
21/02/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
20/02/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
17/02/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |