Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.50 | -7.69% | 12,800 | 0 | 0 |
6
6.50
6
|
2 tháng
(2024-09-09) |
-0.20 | -3.23% | 32,900 | -1,000 | -0.0 |
6
6.90
6
|
3 tháng
(2024-08-12) |
-1 | -14.29% | 39,700 | -1,000 | -0.0 |
6
7
6
|
6 tháng
(2024-05-13) |
0.52 | 9.52% | 63,000 | 4,100 | 0.0 |
5.29
7.80
6
|
12 tháng
(2023-12-11) |
-1.24 | -17.16% | 104,000 | 4,100 | 0.0 |
5.29
7.80
6
|
24 tháng
(2022-11-21) |
0.32 | 5.54% | 249,610 | 4,100 | 0.0 |
5.25
8.54
6
|
36 tháng
(2021-11-24) |
-2.13 | -26.23% | 486,665 | 4,100 | 0.0 |
5.25
9.10
6
|
60 tháng
(2019-12-05) |
-1.44 | -19.31% | 872,779 | 4,100 | 0.0 |
5.25
13.21
6
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/03/2017 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
22/03/2017 |
11.64
|
1,000 | 13.62 | 13.62 | 11.64 | 0 | 0 | 0 | |
21/03/2017 |
13.62
|
600 | 11.90 | 13.69 | 13.62 | 0 | 0 | 0 | |
20/03/2017 |
11.90
|
1,800 | 10.85 | 12.30 | 11.24 | 0 | 0 | 0 | |
17/03/2017 |
10.85
|
0 | 10.98 | 10.85 | 10.85 | 0 | 0 | 0 | |
16/03/2017 |
10.98
|
5,200 | 10.91 | 11.18 | 10.58 | 0 | 0 | 0 | |
15/03/2017 |
10.91
|
7,100 | 11.24 | 11.24 | 10.91 | 0 | 0 | 0 | |
14/03/2017 |
11.24
|
3,200 | 11.90 | 11.90 | 10.91 | 0 | 0 | 0 | |
13/03/2017 |
11.90
|
3,200 | 11.84 | 11.90 | 11.24 | 0 | 0 | 0 | |
10/03/2017 |
11.84
|
0 | 11.57 | 11.84 | 11.84 | 0 | 0 | 0 | |
09/03/2017 |
11.57
|
6,400 | 12.57 | 12.57 | 11.57 | 0 | 0 | 0 | |
08/03/2017 |
12.57
|
2,800 | 12.63 | 12.63 | 11.90 | 0 | 0 | 0 | |
07/03/2017 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
06/03/2017 |
12.63
|
600 | 12.83 | 12.83 | 12.63 | 0 | 0 | 0 | |
03/03/2017 |
12.83
|
600 | 12.90 | 12.90 | 12.57 | 0 | 0 | 0 | |
02/03/2017 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
01/03/2017 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
28/02/2017 |
12.90
|
0 | 13.23 | 12.90 | 12.90 | 0 | 0 | 0 | |
27/02/2017 |
13.23
|
3,100 | 13.16 | 13.23 | 12.57 | 0 | 0 | 0 | |
24/02/2017 |
13.16
|
6,600 | 14.22 | 14.22 | 12.57 | 0 | 0 | 0 | |
23/02/2017 |
14.22
|
0 | 13.36 | 14.22 | 14.22 | 0 | 0 | 0 | |
22/02/2017 |
13.36
|
2,800 | 13.23 | 14.55 | 13.36 | 0 | 0 | 0 | |
21/02/2017 |
13.23
|
400 | 13.03 | 13.23 | 13.23 | 0 | 0 | 0 | |
20/02/2017 |
13.03
|
0 | 13.23 | 13.03 | 13.03 | 0 | 0 | 0 | |
17/02/2017 |
13.23
|
1,100 | 13.82 | 13.82 | 12.90 | 0 | 0 | 0 | |
16/02/2017 |
13.82
|
0 | 13.23 | 13.82 | 13.82 | 0 | 0 | 0 | |
15/02/2017 |
13.23
|
300 | 13.03 | 14.95 | 13.23 | 0 | 0 | 0 | |
14/02/2017 |
13.03
|
3,300 | 13.69 | 13.69 | 12.57 | 0 | 0 | 0 | |
13/02/2017 |
13.69
|
5,300 | 15.21 | 15.21 | 13.36 | 0 | 0 | 0 | |
10/02/2017 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
09/02/2017: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
09/02/2017 |
15.21
|
100 | 14.42 | 15.21 | 15.21 | 0 | 0 | 0 | |
08/02/2017 |
14.42
|
4,000 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
07/02/2017 |
14.42
|
300 | 15.07 | 15.07 | 14.42 | 0 | 0 | 0 | |
06/02/2017 |
15.07
|
400 | 13.76 | 15.07 | 14.68 | 0 | 0 | 0 | |
03/02/2017 |
13.76
|
5,500 | 15.07 | 15.07 | 13.76 | 0 | 0 | 0 | |
02/02/2017 |
15.07
|
100 | 14.68 | 15.07 | 15.07 | 0 | 0 | 0 | |
25/01/2017 |
14.68
|
200 | 14.48 | 14.68 | 14.42 | 0 | 0 | 0 | |
24/01/2017 |
14.48
|
500 | 16.97 | 16.97 | 14.48 | 0 | 0 | 0 | |
23/01/2017 |
16.97
|
200 | 15.27 | 16.97 | 16.97 | 0 | 0 | 0 | |
20/01/2017 |
15.27
|
100 | 13.43 | 15.27 | 15.27 | 0 | 0 | 0 | |
19/01/2017 |
13.43
|
4,300 | 15.07 | 15.07 | 13.17 | 0 | 0 | 0 | |
18/01/2017 |
15.07
|
100 | 14.02 | 15.07 | 15.07 | 0 | 0 | 0 | |
17/01/2017 |
14.02
|
600 | 13.11 | 14.02 | 13.76 | 0 | 0 | 0 | |
16/01/2017 |
13.11
|
8,300 | 13.43 | 13.43 | 13.11 | 0 | 0 | 0 | |
13/01/2017 |
13.43
|
9,400 | 14.35 | 15.99 | 12.45 | 0 | 0 | 0 | |
12/01/2017 |
14.35
|
1,300 | 14.61 | 15.34 | 13.50 | 0 | 0 | 0 | |
11/01/2017 |
14.61
|
4,500 | 13.11 | 14.61 | 11.01 | 0 | 0 | 0 | |
10/01/2017 |
13.11
|
6,200 | 13.04 | 13.63 | 12.39 | 0 | 0 | 0 | |
09/01/2017 |
13.04
|
5,800 | 15.40 | 15.40 | 13.04 | 0 | 0 | 0 | |
06/01/2017 |
15.40
|
6,700 | 15.27 | 15.40 | 15.07 | 0 | 0 | 0 | |
05/01/2017 |
15.27
|
2,700 | 18.35 | 18.35 | 14.75 | 0 | 0 | 0 | |
04/01/2017 |
18.35
|
4,600 | 19.66 | 19.66 | 16.71 | 0 | 0 | 0 | |
03/01/2017 |
19.66
|
100 | 18.61 | 19.66 | 19.66 | 0 | 0 | 0 | |
30/12/2016 |
18.61
|
2,600 | 19.46 | 19.92 | 18.35 | 0 | 0 | 0 | |
29/12/2016 |
19.46
|
19,800 | 18.15 | 20.84 | 19.46 | 0 | 0 | 0 | |
28/12/2016 |
18.15
|
200 | 15.79 | 18.15 | 18.15 | 0 | 0 | 0 | |
27/12/2016 |
15.79
|
100 | 13.76 | 15.79 | 15.79 | 0 | 0 | 0 | |
26/12/2016 |
13.76
|
100 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |