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 | 0% | 0 | 0 | 0 |
12
12
12
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
12
12
12
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
12
12
12
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
12
12
12
|
12 tháng
(2023-09-26) |
-0.10 | -0.83% | 300 | 0 | 0 |
11
12.10
12
|
24 tháng
(2022-10-03) |
2.10 | 21.21% | 8,872 | 0 | 0 |
9.10
12.10
12
|
36 tháng
(2021-10-06) |
1.40 | 13.19% | 22,203 | 0 | 0 |
9.10
12.20
12
|
60 tháng
(2019-10-17) |
1.50 | 14.29% | 380,510 | -70,190 | -0.6 |
8.08
13.89
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
10.84
|
3,100 | 10.76 | 10.84 | 10.84 | 0 | 0 | 0 | |
10/07/2017 |
10.76
|
22,000 | 11.07 | 11.07 | 10.76 | 0 | 0 | 0 | |
07/07/2017 |
11.07
|
29,600 | 10.92 | 11.07 | 10.76 | 0 | 0 | 0 | |
06/07/2017 |
10.92
|
42,000 | 11.07 | 11.15 | 10.92 | 5,900 | 0 | 0.1 | |
05/07/2017 |
11.07
|
2,100 | 11.00 | 11.07 | 11.07 | 0 | 0 | 0 | |
04/07/2017 |
11.00
|
19,282 | 10.84 | 11.39 | 10.76 | 0 | 0 | 0 | |
03/07/2017 |
10.84
|
3,300 | 10.76 | 11.39 | 10.68 | 0 | 0 | 0 | |
30/06/2017 |
10.76
|
300 | 10.84 | 10.84 | 10.28 | 0 | 0 | 0 | |
29/06/2017 |
10.84
|
2,100 | 10.84 | 10.84 | 10.36 | 0 | 0 | 0 | |
28/06/2017 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
27/06/2017 |
10.84
|
100 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
26/06/2017 |
10.84
|
100 | 10.36 | 10.84 | 10.84 | 0 | 0 | 0 | |
23/06/2017 |
10.36
|
3,500 | 10.92 | 11.00 | 10.36 | 0 | 0 | 0 | |
22/06/2017 |
10.92
|
4,200 | 10.92 | 11.00 | 10.92 | 0 | 0 | 0 | |
21/06/2017 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
20/06/2017 |
10.92
|
600 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
19/06/2017 |
10.92
|
500 | 10.68 | 10.92 | 9.73 | 0 | 0 | 0 | |
16/06/2017 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
15/06/2017 |
10.68
|
482 | 10.52 | 10.68 | 10.68 | 0 | 0 | 0 | |
14/06/2017 |
10.52
|
200 | 10.68 | 10.68 | 10.52 | 0 | 0 | 0 | |
13/06/2017 |
10.68
|
1,300 | 10.36 | 10.68 | 10.44 | 0 | 0 | 0 | |
12/06/2017 |
10.36
|
4,675 | 10.44 | 10.44 | 10.28 | 0 | 0 | 0 | |
09/06/2017 |
10.44
|
7,800 | 10.44 | 10.44 | 10.28 | 0 | 0 | 0 | |
08/06/2017 |
10.44
|
600 | 10.36 | 10.44 | 10.44 | 0 | 0 | 0 | |
07/06/2017 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
06/06/2017 |
10.36
|
790 | 10.44 | 10.44 | 10.36 | 0 | 0 | 0 | |
05/06/2017 |
10.44
|
500 | 10.52 | 10.52 | 10.36 | 0 | 0 | 0 | |
02/06/2017 |
10.52
|
218 | 10.68 | 10.68 | 10.20 | 0 | 0 | 0 | |
01/06/2017 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
31/05/2017 |
10.68
|
149 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
30/05/2017 |
10.68
|
550 | 10.28 | 10.68 | 10.68 | 0 | 0 | 0 | |
29/05/2017 |
10.28
|
700 | 10.36 | 10.36 | 10.28 | 0 | 0 | 0 | |
26/05/2017 |
10.36
|
250 | 10.36 | 10.36 | 9.89 | 0 | 0 | 0 | |
25/05/2017 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
24/05/2017 |
10.36
|
600 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
23/05/2017 |
10.36
|
10,827 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
22/05/2017 |
10.36
|
8,000 | 10.36 | 10.68 | 10.36 | 0 | 0 | 0 | |
19/05/2017 |
10.36
|
33,034 | 10.36 | 10.84 | 10.36 | 0 | 28,600 | -0.4 | |
18/05/2017 |
10.36
|
6,400 | 10.68 | 10.68 | 10.36 | 0 | 6,400 | -0.1 | |
17/05/2017 |
10.68
|
300 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
16/05/2017 |
10.68
|
300 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
15/05/2017 |
10.68
|
20 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
12/05/2017 |
10.68
|
600 | 10.68 | 10.68 | 10.44 | 0 | 0 | 0 | |
11/05/2017 |
10.68
|
2,800 | 10.76 | 10.76 | 10.36 | 0 | 0 | 0 | |
10/05/2017 |
10.76
|
3,100 | 10.36 | 10.76 | 10.44 | 0 | 0 | 0 | |
09/05/2017 |
10.36
|
1,500 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
08/05/2017 |
10.36
|
100 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
05/05/2017 |
10.36
|
1,300 | 10.68 | 10.68 | 10.36 | 0 | 0 | 0 | |
04/05/2017 |
10.68
|
789 | 10.84 | 10.84 | 10.28 | 0 | 0 | 0 | |
03/05/2017 |
10.84
|
1,009 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
28/04/2017 |
10.84
|
10 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
27/04/2017 |
10.84
|
400 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
26/04/2017 |
10.84
|
815 | 10.68 | 10.84 | 10.76 | 0 | 0 | 0 | |
25/04/2017 |
10.68
|
75 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
24/04/2017 |
10.68
|
5,518 | 10.68 | 10.68 | 10.28 | 0 | 0 | 0 | |
21/04/2017 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
20/04/2017 |
10.68
|
1,020 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
19/04/2017 |
10.68
|
1,200 | 10.76 | 10.76 | 10.68 | 0 | 0 | 0 | |
18/04/2017 |
10.76
|
8,500 | 11.00 | 11.00 | 10.68 | 0 | 0 | 0 | |
17/04/2017 |
11.00
|
75 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
14/04/2017 |
11.00
|
11,000 | 10.76 | 11.00 | 9.97 | 0 | 0 | 0 | |
13/04/2017 |
10.76
|
735 | 11.00 | 11.00 | 10.68 | 0 | 0 | 0 | |
12/04/2017 |
11.00
|
3,340 | 11.00 | 11.07 | 11.00 | 0 | 0 | 0 | |
11/04/2017 |
11.00
|
3,200 | 11.15 | 11.15 | 10.68 | 0 | 0 | 0 | |
10/04/2017 |
11.15
|
22 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
07/04/2017 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
05/04/2017 |
11.15
|
600 | 11.07 | 11.15 | 11.07 | 0 | 0 | 0 | |
04/04/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
04/04/2017 |
11.07
|
122 | 11.31 | 11.31 | 11.07 | 0 | 0 | 0 | |
03/04/2017 |
11.31
|
13,221 | 11.31 | 11.46 | 11.24 | 0 | 0 | 0 | |
31/03/2017 |
11.31
|
4,000 | 11.16 | 11.31 | 11.16 | 0 | 0 | 0 | |
30/03/2017 |
11.16
|
17,700 | 11.31 | 11.54 | 11.16 | 0 | 5,100 | -0.1 | |
29/03/2017 |
11.31
|
62,313 | 11.54 | 11.54 | 11.31 | 2,400 | 100 | 0.0 | |
28/03/2017 |
11.54
|
16,422 | 11.54 | 12.07 | 11.31 | 0 | 1,300 | -0.0 | |
27/03/2017 |
11.54
|
7,023 | 11.54 | 11.54 | 11.46 | 0 | 0 | 0 | |
24/03/2017 |
11.54
|
17,800 | 11.92 | 11.92 | 11.54 | 0 | 0 | 0 | |
23/03/2017 |
11.92
|
47,400 | 12.14 | 12.44 | 11.84 | 0 | 0 | 0 | |
22/03/2017 |
12.14
|
13,463 | 12.52 | 12.59 | 12.07 | 0 | 0 | 0 | |
21/03/2017 |
12.52
|
78,512 | 11.54 | 12.67 | 11.69 | 0 | 0 | 0 | |
20/03/2017 |
11.54
|
200 | 11.31 | 11.54 | 11.31 | 0 | 100 | -0.0 | |
17/03/2017 |
11.31
|
1 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
16/03/2017 |
11.31
|
900 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
15/03/2017 |
11.31
|
1,300 | 11.54 | 11.54 | 11.31 | 0 | 0 | 0 | |
14/03/2017 |
11.54
|
2,200 | 11.69 | 11.69 | 11.54 | 0 | 0 | 0 | |
13/03/2017 |
11.69
|
2,400 | 11.92 | 11.92 | 11.69 | 0 | 0 | 0 | |
10/03/2017 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
09/03/2017 |
11.92
|
1,300 | 12.07 | 12.07 | 11.76 | 0 | 0 | 0 | |
08/03/2017 |
12.07
|
100 | 12.44 | 12.44 | 12.07 | 100 | 0 | 0.0 | |
07/03/2017 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
06/03/2017 |
12.44
|
100 | 11.92 | 12.44 | 12.44 | 0 | 0 | 0 | |
03/03/2017 |
11.92
|
46 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
02/03/2017 |
11.92
|
512 | 11.76 | 11.92 | 11.76 | 0 | 0 | 0 | |
01/03/2017 |
11.76
|
15,848 | 11.69 | 11.76 | 11.76 | 0 | 0 | 0 | |
28/02/2017 |
11.69
|
4,100 | 11.92 | 11.92 | 11.69 | 0 | 0 | 0 | |
27/02/2017 |
11.92
|
1,000 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
24/02/2017 |
11.92
|
17,100 | 11.76 | 11.92 | 11.92 | 0 | 0 | 0 | |
23/02/2017 |
11.76
|
900 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
22/02/2017 |
11.76
|
200 | 11.61 | 11.76 | 11.76 | 0 | 0 | 0 | |
21/02/2017 |
11.61
|
10,502 | 11.54 | 11.61 | 11.61 | 0 | 0 | 0 | |
20/02/2017 |
11.54
|
2,800 | 11.54 | 11.69 | 11.54 | 0 | 0 | 0 | |
17/02/2017 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |