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) |
1.30 | 13.40% | 32,555 | 0 | 0 |
9.70
11
11
|
2 tháng
(2024-09-23) |
0.70 | 6.80% | 52,120 | -2,400 | -0.0 |
9.70
11
11
|
3 tháng
(2024-08-26) |
0 | 0% | 81,640 | -2,600 | -0.0 |
9.70
11.80
11
|
6 tháng
(2024-05-27) |
-0.15 | -1.38% | 163,730 | -2,600 | -0.0 |
9.70
13
11
|
12 tháng
(2023-11-28) |
-3.42 | -23.73% | 257,532 | -2,600 | -0.0 |
9.70
14.42
11
|
24 tháng
(2022-12-05) |
-1.34 | -10.88% | 1,339,135 | -26,565 | -0.3 |
9.70
18.17
11
|
36 tháng
(2021-12-08) |
-2.80 | -20.29% | 1,700,784 | -28,658 | -0.3 |
9.70
18.17
11
|
60 tháng
(2019-12-19) |
-4.27 | -27.96% | 1,986,125 | -28,806 | -0.3 |
9.70
19.57
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2017 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
12/09/2017 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
11/09/2017 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
08/09/2017 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
07/09/2017 |
12.14
|
100 | 11.09 | 12.14 | 12.14 | 0 | 0 | 0 | |
06/09/2017 |
11.09
|
400 | 12.27 | 12.27 | 11.09 | 400 | 0 | 0.0 | |
05/09/2017 |
12.27
|
100 | 12.27 | 12.27 | 12.27 | 100 | 0 | 0.0 | |
01/09/2017 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
31/08/2017 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
30/08/2017 |
12.27
|
61 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
29/08/2017 |
12.27
|
19 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
28/08/2017 |
12.27
|
99 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
25/08/2017 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
24/08/2017 |
12.27
|
200 | 11.16 | 12.27 | 12.27 | 0 | 0 | 0 | |
23/08/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
22/08/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
21/08/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
18/08/2017 |
11.16
|
30 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
17/08/2017 |
11.16
|
100 | 12.27 | 12.27 | 11.16 | 0 | 0 | 0 | |
16/08/2017 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
15/08/2017 |
12.27
|
100 | 11.16 | 12.27 | 12.27 | 0 | 0 | 0 | |
14/08/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
11/08/2017 |
11.16
|
100 | 12.34 | 12.34 | 11.16 | 0 | 0 | 0 | |
10/08/2017 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
09/08/2017 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
08/08/2017 |
12.34
|
200 | 11.22 | 12.34 | 12.34 | 0 | 0 | 0 | |
07/08/2017 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
04/08/2017 |
11.22
|
101 | 10.37 | 11.22 | 11.22 | 0 | 0 | 0 | |
03/08/2017 |
10.37
|
100 | 9.45 | 10.37 | 10.37 | 0 | 0 | 0 | |
02/08/2017 |
9.45
|
500 | 10.50 | 10.50 | 9.45 | 0 | 0 | 0 | |
01/08/2017 |
10.50
|
200 | 9.58 | 10.50 | 10.50 | 0 | 0 | 0 | |
31/07/2017 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
28/07/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 50/3 (Volume + 6%, Ratio=0.06) Quyền mua cổ phiếu: 1/1 Giá: 13 (Volume + 100%, Ratio=1) | |||||||||
28/07/2017 |
9.58
|
610 | 10.61 | 11.68 | 9.58 | 0 | 0 | 0 | |
27/07/2017 |
10.61
|
400 | 11.76 | 11.76 | 10.61 | 0 | 0 | 0 | |
26/07/2017 |
11.76
|
4,050 | 13.01 | 13.59 | 11.76 | 0 | 0 | 0 | |
25/07/2017 |
13.01
|
100 | 11.97 | 13.01 | 13.01 | 0 | 0 | 0 | |
24/07/2017 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
21/07/2017 |
11.97
|
1,000 | 11.39 | 11.97 | 11.39 | 0 | 0 | 0 | |
20/07/2017 |
11.39
|
354 | 10.40 | 11.39 | 11.34 | 0 | 0 | 0 | |
19/07/2017 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
18/07/2017 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
17/07/2017 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
14/07/2017 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
13/07/2017 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
12/07/2017 |
10.40
|
100 | 10.35 | 10.40 | 10.40 | 100 | 0 | 0.0 | |
11/07/2017 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
10/07/2017 |
10.35
|
3,300 | 9.41 | 10.35 | 10.35 | 0 | 0 | 0 | |
07/07/2017 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
06/07/2017 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
05/07/2017 |
9.41
|
600 | 9.36 | 9.67 | 9.41 | 0 | 0 | 0 | |
04/07/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
04/07/2017 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
03/07/2017 |
9.36
|
1,000 | 10.11 | 10.11 | 9.36 | 0 | 0 | 0 | |
30/06/2017 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
29/06/2017 |
10.11
|
2,600 | 9.81 | 10.11 | 8.95 | 0 | 0 | 0 | |
28/06/2017 |
9.81
|
200 | 9.00 | 9.81 | 9.00 | 0 | 0 | 0 | |
27/06/2017 |
9.00
|
300 | 8.70 | 9.00 | 8.85 | 0 | 0 | 0 | |
26/06/2017 |
8.70
|
3,000 | 7.94 | 8.70 | 7.33 | 0 | 0 | 0 | |
23/06/2017 |
7.94
|
200 | 8.80 | 8.80 | 7.94 | 0 | 0 | 0 | |
22/06/2017 |
8.80
|
1,600 | 8.80 | 8.80 | 8.09 | 0 | 0 | 0 | |
21/06/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
20/06/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
19/06/2017 |
8.80
|
1,500 | 8.85 | 9.10 | 8.80 | 0 | 0 | 0 | |
16/06/2017 |
8.85
|
100 | 8.19 | 8.85 | 8.85 | 0 | 0 | 0 | |
15/06/2017 |
8.19
|
800 | 9.10 | 9.46 | 8.19 | 0 | 0 | 0 | |
14/06/2017 |
9.10
|
800 | 8.55 | 9.10 | 8.09 | 0 | 0 | 0 | |
13/06/2017 |
8.55
|
200 | 7.79 | 8.55 | 8.55 | 0 | 0 | 0 | |
12/06/2017 |
7.79
|
100 | 8.55 | 8.55 | 7.79 | 0 | 0 | 0 | |
09/06/2017 |
8.55
|
200 | 8.09 | 8.55 | 8.34 | 0 | 0 | 0 | |
08/06/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
07/06/2017 |
8.09
|
6,800 | 7.69 | 8.34 | 8.09 | 0 | 0 | 0 | |
06/06/2017 |
7.69
|
700 | 7.08 | 7.69 | 7.69 | 0 | 0 | 0 | |
05/06/2017 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
02/06/2017 |
7.08
|
300 | 7.59 | 7.59 | 7.08 | 0 | 0 | 0 | |
01/06/2017 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
31/05/2017 |
7.59
|
628 | 8.19 | 8.19 | 7.59 | 0 | 0 | 0 | |
30/05/2017 |
8.19
|
200 | 9.10 | 9.10 | 8.19 | 0 | 0 | 0 | |
29/05/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
26/05/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
25/05/2017 |
9.10
|
10 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
24/05/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
23/05/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
22/05/2017 |
9.10
|
31 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
19/05/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
18/05/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
17/05/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
16/05/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
15/05/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
12/05/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
11/05/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
10/05/2017 |
9.10
|
12 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
09/05/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
08/05/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
05/05/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
04/05/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
03/05/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
28/04/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
27/04/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
26/04/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
25/04/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
24/04/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |