Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.50 | -7.69% | 200 | 0 | 0 |
6
6.50
6
|
2 tháng
(2024-09-23) |
-0.30 | -4.76% | 30,300 | -1,000 | -0.0 |
6
6.90
6
|
3 tháng
(2024-08-26) |
-0.20 | -3.23% | 34,800 | -1,000 | -0.0 |
6
6.90
6
|
6 tháng
(2024-05-27) |
-0.22 | -3.56% | 62,600 | 4,100 | 0.0 |
5.48
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
(2022-12-05) |
-0.38 | -6.02% | 246,610 | 4,100 | 0.0 |
5.25
8.54
6
|
36 tháng
(2021-12-08) |
-2.92 | -32.74% | 477,320 | 4,100 | 0.0 |
5.25
8.92
6
|
60 tháng
(2019-12-19) |
-0.34 | -5.37% | 871,179 | 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) |
|
19/06/2017 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
16/06/2017 |
9.92
|
2,600 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
15/06/2017 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
14/06/2017 |
9.92
|
1,100 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
13/06/2017 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
12/06/2017 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
09/06/2017 |
9.92
|
100 | 9.59 | 9.92 | 9.92 | 0 | 0 | 0 | |
08/06/2017 |
9.59
|
400 | 9.26 | 9.59 | 9.26 | 0 | 0 | 0 | |
07/06/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
06/06/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
05/06/2017 |
9.26
|
100 | 9.13 | 9.26 | 9.26 | 0 | 0 | 0 | |
02/06/2017 |
9.13
|
200 | 9.85 | 9.92 | 9.13 | 0 | 0 | 0 | |
01/06/2017 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
31/05/2017 |
9.85
|
200 | 9.92 | 9.92 | 9.85 | 0 | 0 | 0 | |
30/05/2017 |
9.92
|
0 | 10.52 | 9.92 | 9.92 | 0 | 0 | 0 | |
29/05/2017 |
10.52
|
500 | 10.18 | 10.52 | 9.06 | 0 | 0 | 0 | |
26/05/2017 |
10.18
|
100 | 9.59 | 10.18 | 10.18 | 0 | 0 | 0 | |
25/05/2017 |
9.59
|
3,500 | 9.33 | 9.59 | 8.00 | 0 | 0 | 0 | |
24/05/2017 |
9.33
|
200 | 9.26 | 9.33 | 9.33 | 0 | 0 | 0 | |
23/05/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
22/05/2017 |
9.26
|
400 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
19/05/2017 |
9.26
|
200 | 8.93 | 9.26 | 9.26 | 0 | 0 | 0 | |
18/05/2017 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
17/05/2017 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
16/05/2017 |
8.93
|
200 | 10.32 | 10.32 | 8.93 | 0 | 0 | 0 | |
15/05/2017 |
10.32
|
7,300 | 9.26 | 10.32 | 9.92 | 0 | 0 | 0 | |
12/05/2017 |
9.26
|
2,400 | 9.79 | 9.79 | 8.99 | 0 | 0 | 0 | |
11/05/2017 |
9.79
|
0 | 9.92 | 9.79 | 9.79 | 0 | 0 | 0 | |
10/05/2017 |
9.92
|
6,200 | 10.12 | 10.12 | 9.72 | 0 | 0 | 0 | |
09/05/2017 |
10.12
|
3,100 | 10.71 | 10.71 | 10.12 | 0 | 0 | 0 | |
08/05/2017 |
10.71
|
3,000 | 9.59 | 10.71 | 10.71 | 0 | 0 | 0 | |
05/05/2017 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
04/05/2017 |
9.59
|
200 | 10.91 | 10.91 | 9.59 | 0 | 0 | 0 | |
03/05/2017 |
10.91
|
700 | 9.92 | 10.91 | 10.91 | 0 | 0 | 0 | |
28/04/2017 |
9.92
|
700 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
27/04/2017 |
9.92
|
1,500 | 11.31 | 11.31 | 9.92 | 0 | 0 | 0 | |
26/04/2017 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
25/04/2017 |
11.31
|
100 | 10.58 | 11.31 | 11.31 | 0 | 0 | 0 | |
24/04/2017 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
21/04/2017 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
20/04/2017 |
10.58
|
1,300 | 11.31 | 11.31 | 10.58 | 0 | 0 | 0 | |
19/04/2017 |
11.31
|
100 | 9.85 | 11.31 | 11.31 | 0 | 0 | 0 | |
18/04/2017 |
9.85
|
1,400 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
17/04/2017 |
9.85
|
30,000 | 11.57 | 11.57 | 9.85 | 0 | 0 | 0 | |
14/04/2017 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
13/04/2017 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
12/04/2017 |
11.57
|
0 | 10.91 | 11.57 | 11.57 | 0 | 0 | 0 | |
11/04/2017 |
10.91
|
3,400 | 11.44 | 11.90 | 10.91 | 0 | 0 | 0 | |
10/04/2017 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
07/04/2017 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
05/04/2017 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
04/04/2017 |
11.44
|
0 | 11.90 | 11.44 | 11.44 | 0 | 0 | 0 | |
03/04/2017 |
11.90
|
1,200 | 11.24 | 12.57 | 11.24 | 0 | 0 | 0 | |
31/03/2017 |
11.24
|
2,200 | 11.24 | 11.90 | 11.24 | 0 | 0 | 0 | |
30/03/2017 |
11.24
|
3,500 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
29/03/2017 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
28/03/2017 |
11.24
|
3,300 | 11.84 | 11.84 | 11.24 | 0 | 0 | 0 | |
27/03/2017 |
11.84
|
10,100 | 11.90 | 11.90 | 11.57 | 0 | 0 | 0 | |
24/03/2017 |
11.90
|
2,600 | 11.64 | 13.36 | 11.24 | 0 | 0 | 0 | |
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 |