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) |
0.50 | 4.13% | 26,700 | 0 | 0 |
11.90
12.60
12.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.79% | 39,000 | -49 | -0.0 |
11.30
12.70
12.60
|
3 tháng
(2024-06-24) |
0.50 | 4.13% | 81,000 | -49 | -0.0 |
11.30
13
12.60
|
6 tháng
(2024-03-25) |
0.60 | 5% | 480,600 | -133 | -0.0 |
11.30
13.30
12.60
|
12 tháng
(2023-09-26) |
0.80 | 6.78% | 1,434,700 | -103,533 | -1.2 |
11.20
14
12.60
|
24 tháng
(2022-10-03) |
-2.26 | -15.21% | 3,951,130 | -103,621 | -1.2 |
11.20
14.86
12.60
|
36 tháng
(2021-10-06) |
-1.40 | -9.98% | 5,677,253 | -186,133 | -2.8 |
11.20
23.91
12.60
|
60 tháng
(2019-10-17) |
1.20 | 10.48% | 9,231,119 | -1,441,641 | -24.9 |
10.82
23.91
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
12.36
|
600 | 12.36 | 13.54 | 12.36 | 600 | 0 | 0.0 | |
10/07/2017 |
12.36
|
600 | 12.36 | 13.60 | 12.36 | 600 | 0 | 0.0 | |
07/07/2017 |
12.36
|
800 | 12.36 | 13.54 | 12.36 | 600 | 0 | 0.0 | |
06/07/2017 |
12.36
|
600 | 11.83 | 13.01 | 12.36 | 600 | 0 | 0.0 | |
05/07/2017 |
11.83
|
700 | 11.83 | 13.01 | 11.83 | 600 | 0 | 0.0 | |
04/07/2017 |
11.83
|
96 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
03/07/2017 |
11.83
|
100 | 11.83 | 11.83 | 11.83 | 100 | 0 | 0.0 | |
30/06/2017 |
11.83
|
100 | 11.83 | 11.83 | 11.83 | 100 | 0 | 0.0 | |
29/06/2017 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
28/06/2017 |
11.83
|
300 | 12.84 | 12.84 | 11.83 | 100 | 0 | 0.0 | |
27/06/2017 |
12.84
|
100 | 11.78 | 12.84 | 12.84 | 100 | 0 | 0.0 | |
26/06/2017 |
11.78
|
900 | 12.01 | 12.66 | 10.83 | 800 | 0 | 0.0 | |
23/06/2017 |
12.01
|
100 | 10.95 | 12.01 | 12.01 | 0 | 0 | 0 | |
22/06/2017 |
10.95
|
1,700 | 10.01 | 10.95 | 10.95 | 0 | 0 | 0 | |
21/06/2017 |
10.01
|
217 | 10.60 | 10.60 | 10.01 | 0 | 0 | 0 | |
20/06/2017 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
19/06/2017 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
16/06/2017 |
10.60
|
657 | 9.95 | 10.60 | 10.54 | 0 | 0 | 0 | |
15/06/2017 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
14/06/2017 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
13/06/2017 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
12/06/2017 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
09/06/2017 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 | |
08/06/2017 |
9.95
|
100 | 9.89 | 9.95 | 9.95 | 0 | 0 | 0 | |
07/06/2017 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
06/06/2017 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
05/06/2017 |
9.89
|
2,100 | 10.60 | 10.60 | 9.89 | 0 | 0 | 0 | |
02/06/2017 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
01/06/2017 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
31/05/2017 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
30/05/2017 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
29/05/2017 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
26/05/2017 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
25/05/2017 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
24/05/2017 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
23/05/2017 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
22/05/2017 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
19/05/2017 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
18/05/2017 |
10.60
|
1,000 | 10.30 | 10.60 | 10.60 | 0 | 0 | 0 | |
17/05/2017 |
10.30
|
50 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
16/05/2017 |
10.30
|
500 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
15/05/2017 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
12/05/2017 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
11/05/2017 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
10/05/2017 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
09/05/2017 |
10.30
|
500 | 10.66 | 10.66 | 9.83 | 0 | 0 | 0 | |
08/05/2017 |
10.66
|
700 | 11.36 | 11.36 | 10.42 | 0 | 0 | 0 | |
05/05/2017 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
04/05/2017 |
11.36
|
100 | 12.48 | 12.48 | 11.36 | 0 | 100 | -0.0 | |
03/05/2017 |
12.48
|
200 | 11.42 | 12.48 | 12.48 | 200 | 0 | 0.0 | |
28/04/2017 |
11.42
|
3,710 | 12.48 | 12.48 | 11.30 | 3,200 | 0 | 0.1 | |
27/04/2017 |
12.48
|
500 | 13.25 | 13.25 | 12.48 | 0 | 0 | 0 | |
26/04/2017 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
25/04/2017 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
24/04/2017 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
21/04/2017 |
13.25
|
20 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
20/04/2017 |
13.25
|
1,000 | 14.72 | 14.72 | 13.25 | 0 | 0 | 0 | |
19/04/2017 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
18/04/2017 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
17/04/2017 |
14.72
|
333 | 14.72 | 14.72 | 13.25 | 300 | 0 | 0.0 | |
14/04/2017 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
13/04/2017 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
12/04/2017 |
14.72
|
266 | 13.54 | 14.72 | 12.42 | 100 | 100 | 0.0 | |
11/04/2017 |
13.54
|
90 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
10/04/2017 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
07/04/2017 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
05/04/2017 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
04/04/2017 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
03/04/2017 |
13.54
|
600 | 13.19 | 13.54 | 13.54 | 0 | 0 | 0 | |
31/03/2017 |
13.19
|
90 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
30/03/2017 |
13.19
|
200 | 14.13 | 14.13 | 13.19 | 200 | 0 | 0.0 | |
29/03/2017 |
14.13
|
5,100 | 13.07 | 14.13 | 14.13 | 5,100 | 0 | 0.1 | |
28/03/2017 |
13.07
|
133 | 14.13 | 14.13 | 13.07 | 100 | 0 | 0.0 | |
27/03/2017 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
24/03/2017 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
23/03/2017 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
22/03/2017 |
14.13
|
320 | 13.19 | 14.13 | 14.13 | 300 | 0 | 0.0 | |
21/03/2017 |
13.19
|
425 | 14.13 | 14.13 | 13.19 | 400 | 0 | 0.0 | |
20/03/2017 |
14.13
|
33 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
17/03/2017 |
14.13
|
77 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
16/03/2017 |
14.13
|
600 | 13.54 | 14.13 | 14.13 | 600 | 0 | 0.0 | |
15/03/2017 |
13.54
|
201 | 14.66 | 14.66 | 13.54 | 200 | 0 | 0.0 | |
14/03/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
14/03/2017 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
13/03/2017 |
14.66
|
10 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
10/03/2017 |
14.66
|
2 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
09/03/2017 |
14.66
|
564 | 14.95 | 14.95 | 14.66 | 0 | 0 | 0 | |
08/03/2017 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
07/03/2017 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
06/03/2017 |
14.95
|
10 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
03/03/2017 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
02/03/2017 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
01/03/2017 |
14.95
|
200 | 15.18 | 15.18 | 14.95 | 0 | 0 | 0 | |
28/02/2017 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
27/02/2017 |
15.18
|
112 | 13.80 | 15.18 | 15.18 | 0 | 0 | 0 | |
24/02/2017 |
13.80
|
1 | 13.80 | 13.80 | 13.80 | 0 | 1 | -0.0 | |
23/02/2017 |
13.80
|
4,500 | 13.80 | 13.80 | 13.22 | 4,400 | 0 | 0.1 | |
22/02/2017 |
13.80
|
600 | 13.34 | 13.80 | 13.80 | 600 | 0 | 0.0 | |
21/02/2017 |
13.34
|
4,300 | 13.40 | 13.40 | 13.34 | 4,300 | 0 | 0.1 | |
20/02/2017 |
13.40
|
500 | 13.45 | 13.80 | 13.40 | 100 | 0 | 0.0 | |
17/02/2017 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |