Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-2.20 | -5.64% | 30,500 | 0 | 0 |
35.80
39.30
36.80
|
2 tháng
(2024-07-22) |
-3.20 | -8% | 40,100 | 0 | 0 |
35.80
42.80
36.80
|
3 tháng
(2024-06-21) |
-6.20 | -14.42% | 41,400 | -100 | -0.0 |
35.80
43
36.80
|
6 tháng
(2024-03-25) |
-0.93 | -2.46% | 84,800 | -100 | -0.0 |
35.80
43
36.80
|
12 tháng
(2023-09-25) |
6.99 | 23.44% | 304,100 | -1,100 | -0.0 |
27.71
43
36.80
|
24 tháng
(2022-09-30) |
7.12 | 23.98% | 522,600 | 13,800 | -9.0 |
25.74
43
36.80
|
36 tháng
(2021-10-05) |
14.56 | 65.50% | 1,449,100 | 19,600 | -18.1 |
21.82
43
36.80
|
60 tháng
(2019-10-16) |
17.45 | 90.16% | 2,765,180 | 24,190 | -18.0 |
18.30
43
36.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/06/2017 |
10.72
|
13,810 | 10.62 | 10.72 | 10.72 | 0 | 0 | 0 | |
23/06/2017 |
10.62
|
1,100 | 10.72 | 11.21 | 10.62 | 0 | 0 | 0 | |
22/06/2017 |
10.72
|
38,430 | 10.62 | 10.72 | 10.72 | 0 | 0 | 0 | |
21/06/2017 |
10.62
|
3,000 | 10.67 | 10.67 | 10.62 | 0 | 0 | 0 | |
20/06/2017 |
10.67
|
2,000 | 10.51 | 10.67 | 10.67 | 0 | 0 | 0 | |
19/06/2017 |
10.51
|
8,770 | 10.72 | 10.72 | 10.51 | 0 | 0 | 0 | |
16/06/2017 |
10.72
|
6,500 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
15/06/2017 |
10.72
|
2,000 | 10.62 | 10.72 | 10.72 | 0 | 0 | 0 | |
14/06/2017 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
13/06/2017 |
10.62
|
6,000 | 10.62 | 10.72 | 10.62 | 5,000 | 0 | 0.1 | |
12/06/2017 |
10.62
|
2,630 | 10.67 | 10.72 | 10.40 | 0 | 0 | 0 | |
09/06/2017 |
10.67
|
130 | 10.62 | 10.67 | 10.35 | 0 | 0 | 0 | |
08/06/2017 |
10.62
|
12,910 | 10.45 | 10.62 | 10.35 | 0 | 0 | 0 | |
07/06/2017 |
10.45
|
260 | 10.62 | 10.62 | 10.45 | 0 | 0 | 0 | |
06/06/2017 |
10.62
|
31,980 | 10.51 | 10.62 | 10.62 | 0 | 0 | 0 | |
05/06/2017 |
10.51
|
5,140 | 10.24 | 10.72 | 10.45 | 0 | 0 | 0 | |
02/06/2017 |
10.24
|
160 | 10.56 | 10.72 | 10.24 | 0 | 0 | 0 | |
01/06/2017 |
10.56
|
440 | 10.48 | 10.62 | 10.56 | 0 | 0 | 0 | |
31/05/2017 |
10.48
|
5,500 | 10.24 | 10.51 | 10.24 | 0 | 0 | 0 | |
30/05/2017 |
10.24
|
1,420 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
29/05/2017 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
26/05/2017 |
10.24
|
5,490 | 10.45 | 10.45 | 10.24 | 0 | 0 | 0 | |
25/05/2017 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
24/05/2017 |
10.45
|
6,080 | 10.59 | 10.59 | 10.45 | 0 | 0 | 0 | |
23/05/2017 |
10.59
|
22,550 | 10.45 | 10.59 | 9.92 | 0 | 0 | 0 | |
22/05/2017 |
10.45
|
2,660 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
19/05/2017 |
10.45
|
10,500 | 9.97 | 10.45 | 10.45 | 0 | 0 | 0 | |
18/05/2017 |
9.97
|
1,510 | 10.19 | 10.19 | 9.97 | 0 | 0 | 0 | |
17/05/2017 |
10.19
|
290 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
16/05/2017 |
10.19
|
6,770 | 10.19 | 10.19 | 9.97 | 0 | 0 | 0 | |
15/05/2017 |
10.19
|
4,080 | 10.56 | 10.56 | 10.19 | 1,000 | 0 | 0.0 | |
12/05/2017 |
10.56
|
19,050 | 10.45 | 10.56 | 10.19 | 0 | 0 | 0 | |
11/05/2017 |
10.45
|
6,480 | 10.45 | 10.45 | 10.40 | 0 | 0 | 0 | |
10/05/2017 |
10.45
|
7,520 | 9.97 | 10.45 | 10.03 | 0 | 0 | 0 | |
09/05/2017 |
9.97
|
1,180 | 9.92 | 9.97 | 9.97 | 0 | 0 | 0 | |
08/05/2017 |
9.92
|
16,010 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
05/05/2017 |
9.92
|
1,100 | 9.87 | 9.92 | 9.87 | 0 | 0 | 0 | |
04/05/2017 |
9.87
|
300 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
03/05/2017 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
28/04/2017 |
9.87
|
2,300 | 9.70 | 9.92 | 9.87 | 0 | 0 | 0 | |
27/04/2017 |
9.70
|
8,690 | 9.30 | 9.87 | 9.65 | 0 | 0 | 0 | |
26/04/2017 |
9.30
|
10 | 9.92 | 9.92 | 9.30 | 0 | 0 | 0 | |
25/04/2017 |
9.92
|
9,000 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
24/04/2017 |
9.92
|
670 | 9.38 | 9.92 | 9.38 | 0 | 0 | 0 | |
21/04/2017 |
9.38
|
5,110 | 9.92 | 10.03 | 9.38 | 0 | 0 | 0 | |
20/04/2017 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
19/04/2017 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
18/04/2017 |
9.92
|
200 | 9.65 | 9.92 | 9.92 | 0 | 0 | 0 | |
17/04/2017 |
9.65
|
2,700 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
14/04/2017 |
9.65
|
500 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
13/04/2017 |
9.65
|
600 | 9.92 | 9.92 | 9.65 | 0 | 0 | 0 | |
12/04/2017 |
9.92
|
2,400 | 9.65 | 9.92 | 9.92 | 0 | 0 | 0 | |
11/04/2017 |
9.65
|
10 | 10.08 | 10.08 | 9.65 | 0 | 0 | 0 | |
10/04/2017 |
10.08
|
3,470 | 10.08 | 10.08 | 9.70 | 0 | 0 | 0 | |
07/04/2017 |
10.08
|
1,150 | 10.13 | 10.13 | 9.65 | 0 | 0 | 0 | |
05/04/2017 |
10.13
|
5,270 | 10.13 | 10.13 | 9.76 | 0 | 0 | 0 | |
04/04/2017 |
10.13
|
8,010 | 10.13 | 10.13 | 9.92 | 0 | 0 | 0 | |
03/04/2017 |
10.13
|
4,510 | 9.81 | 10.13 | 9.92 | 0 | 0 | 0 | |
31/03/2017 |
9.81
|
1,000 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
30/03/2017 |
9.81
|
6,330 | 9.76 | 9.81 | 9.81 | 0 | 0 | 0 | |
29/03/2017 |
9.76
|
10 | 9.87 | 9.87 | 9.76 | 0 | 0 | 0 | |
28/03/2017 |
9.87
|
2,110 | 9.92 | 9.97 | 9.87 | 0 | 0 | 0 | |
27/03/2017 |
9.92
|
8,000 | 9.65 | 9.92 | 9.92 | 0 | 0 | 0 | |
24/03/2017 |
9.65
|
20 | 9.70 | 9.70 | 9.65 | 0 | 0 | 0 | |
23/03/2017 |
9.70
|
10,030 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
22/03/2017 |
9.70
|
1,970 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
21/03/2017 |
9.70
|
20 | 9.76 | 9.76 | 9.70 | 0 | 0 | 0 | |
20/03/2017 |
9.76
|
6,880 | 9.70 | 9.92 | 9.76 | 0 | 0 | 0 | |
17/03/2017 |
9.70
|
3,520 | 9.57 | 9.97 | 9.62 | 0 | 0 | 0 | |
16/03/2017 |
9.57
|
10 | 10.08 | 10.08 | 9.57 | 0 | 0 | 0 | |
15/03/2017 |
10.08
|
1,010 | 9.62 | 10.08 | 9.38 | 0 | 0 | 0 | |
14/03/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
14/03/2017 |
9.62
|
540 | 9.62 | 9.92 | 9.62 | 0 | 0 | 0 | |
13/03/2017 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
10/03/2017 |
9.62
|
2,020 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
09/03/2017 |
9.62
|
680 | 9.81 | 9.81 | 9.62 | 0 | 0 | 0 | |
08/03/2017 |
9.81
|
1,430 | 9.65 | 9.81 | 9.75 | 0 | 0 | 0 | |
07/03/2017 |
9.65
|
260 | 9.65 | 9.86 | 9.65 | 0 | 0 | 0 | |
06/03/2017 |
9.65
|
40 | 9.86 | 9.86 | 9.65 | 0 | 0 | 0 | |
03/03/2017 |
9.86
|
10 | 10.38 | 10.38 | 9.86 | 0 | 0 | 0 | |
02/03/2017 |
10.38
|
320 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
01/03/2017 |
10.38
|
30 | 10.12 | 10.38 | 9.65 | 0 | 0 | 0 | |
28/02/2017 |
10.12
|
2,000 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
27/02/2017 |
10.12
|
800 | 9.86 | 10.12 | 10.12 | 0 | 0 | 0 | |
24/02/2017 |
9.86
|
32,000 | 9.49 | 9.86 | 9.60 | 0 | 0 | 0 | |
23/02/2017 |
9.49
|
2,230 | 9.60 | 9.60 | 9.49 | 0 | 0 | 0 | |
22/02/2017 |
9.60
|
1,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
21/02/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
20/02/2017 |
9.60
|
39,940 | 9.60 | 9.65 | 9.60 | 0 | 0 | 0 | |
17/02/2017 |
9.60
|
3,940 | 9.34 | 9.60 | 9.60 | 0 | 0 | 0 | |
16/02/2017 |
9.34
|
1,000 | 9.60 | 9.60 | 9.34 | 0 | 0 | 0 | |
15/02/2017 |
9.60
|
2,910 | 9.34 | 9.60 | 9.60 | 0 | 0 | 0 | |
14/02/2017 |
9.34
|
5,590 | 9.13 | 9.34 | 9.13 | 0 | 0 | 0 | |
13/02/2017 |
9.13
|
43,730 | 9.39 | 9.39 | 9.08 | 0 | 0 | 0 | |
10/02/2017 |
9.39
|
650 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
09/02/2017 |
9.39
|
4,510 | 9.18 | 9.39 | 9.23 | 0 | 0 | 0 | |
08/02/2017 |
9.18
|
1,960 | 9.13 | 9.18 | 9.13 | 0 | 0 | 0 | |
07/02/2017 |
9.13
|
14,190 | 9.08 | 9.13 | 9.08 | 10 | 0 | 0.0 | |
06/02/2017 |
9.08
|
6,700 | 8.98 | 9.08 | 9.03 | 0 | 0 | 0 | |
03/02/2017 |
8.98
|
2,020 | 8.72 | 8.98 | 8.72 | 0 | 0 | 0 | |
02/02/2017 |
8.72
|
10 | 9.08 | 9.08 | 8.72 | 0 | 0 | 0 |