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) |
-0.40 | -4.44% | 1,300 | 0 | 0 |
8.60
10.20
8.60
|
2 tháng
(2024-07-22) |
-1.30 | -13.13% | 2,900 | 0 | 0 |
8.60
10.20
8.60
|
3 tháng
(2024-06-24) |
-1.50 | -14.85% | 26,700 | 0 | 0 |
8.60
12
8.60
|
6 tháng
(2024-03-25) |
-3.60 | -29.51% | 61,602 | 0 | 0 |
8.50
12.20
8.60
|
12 tháng
(2023-09-26) |
-5.70 | -39.85% | 101,000 | 0 | 0 |
8.50
16.20
8.60
|
24 tháng
(2022-10-03) |
-6.49 | -43% | 239,795 | 0 | 0 |
8.50
16.20
8.60
|
36 tháng
(2021-10-06) |
-7.53 | -46.67% | 791,932 | 0 | 0 |
8.50
21.43
8.60
|
60 tháng
(2019-10-17) |
-6.13 | -41.62% | 1,088,216 | 126,000 | 2.6 |
8.50
21.43
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/06/2017 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
08/06/2017 |
9.90
|
700 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
07/06/2017 |
9.90
|
2,200 | 11.01 | 11.01 | 9.90 | 0 | 0 | 0 | |
06/06/2017 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
05/06/2017 |
11.01
|
1,000 | 10.95 | 11.01 | 11.01 | 0 | 0 | 0 | |
02/06/2017 |
10.95
|
0 | 11.07 | 10.95 | 10.95 | 0 | 0 | 0 | |
01/06/2017 |
11.07
|
5,100 | 10.83 | 11.07 | 10.83 | 0 | 2,000 | -0.0 | |
31/05/2017 |
10.83
|
100 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
30/05/2017 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
29/05/2017 |
10.83
|
100 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
26/05/2017 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
25/05/2017 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
24/05/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
24/05/2017 |
10.83
|
100 | 9.43 | 10.83 | 10.83 | 0 | 0 | 0 | |
23/05/2017 |
9.43
|
100 | 8.25 | 9.43 | 9.43 | 0 | 0 | 0 | |
22/05/2017 |
8.25
|
10,800 | 9.60 | 9.60 | 8.25 | 0 | 10,000 | -0.1 | |
19/05/2017 |
9.60
|
100 | 11.30 | 11.30 | 9.60 | 0 | 0 | 0 | |
18/05/2017 |
11.30
|
8,100 | 11.30 | 11.30 | 9.60 | 0 | 7,900 | -0.2 | |
17/05/2017 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
16/05/2017 |
11.30
|
20,100 | 12.32 | 12.32 | 11.24 | 0 | 0 | 0 | |
15/05/2017 |
12.32
|
700 | 11.02 | 12.32 | 12.32 | 0 | 0 | 0 | |
12/05/2017 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
11/05/2017 |
11.02
|
200 | 9.60 | 11.02 | 10.96 | 0 | 0 | 0 | |
10/05/2017 |
9.60
|
200 | 8.36 | 9.60 | 9.60 | 0 | 0 | 0 | |
09/05/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
08/05/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
05/05/2017 |
8.36
|
100 | 7.29 | 8.36 | 8.36 | 0 | 0 | 0 | |
04/05/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
03/05/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
28/04/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
27/04/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
26/04/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
25/04/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
24/04/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
21/04/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
20/04/2017 |
7.29
|
100 | 8.47 | 8.47 | 7.29 | 0 | 0 | 0 | |
19/04/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
18/04/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
17/04/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
14/04/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
13/04/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
12/04/2017 |
8.47
|
1,000 | 9.89 | 9.89 | 8.47 | 0 | 0 | 0 | |
11/04/2017 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
10/04/2017 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
07/04/2017 |
9.89
|
100 | 11.58 | 11.58 | 9.89 | 0 | 0 | 0 | |
05/04/2017 |
11.58
|
100 | 13.56 | 13.56 | 11.58 | 0 | 0 | 0 | |
04/04/2017 |
13.56
|
0 | 13.50 | 13.56 | 13.56 | 0 | 0 | 0 | |
03/04/2017 |
13.50
|
1,000 | 12.32 | 14.12 | 13.50 | 0 | 0 | 0 | |
31/03/2017 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
30/03/2017 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
29/03/2017 |
12.32
|
100 | 10.73 | 12.32 | 12.32 | 0 | 0 | 0 | |
28/03/2017 |
10.73
|
100 | 9.38 | 10.73 | 10.73 | 0 | 0 | 0 | |
27/03/2017 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
24/03/2017 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
23/03/2017 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
22/03/2017 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
21/03/2017 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
20/03/2017 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
17/03/2017 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
16/03/2017 |
9.38
|
1 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
15/03/2017 |
9.38
|
12 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
14/03/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/03/2017 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
13/03/2017 |
9.38
|
3 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
10/03/2017 |
9.38
|
12 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
09/03/2017 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
08/03/2017 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
07/03/2017 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
06/03/2017 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
03/03/2017 |
9.38
|
900 | 10.98 | 10.98 | 9.38 | 0 | 0 | 0 | |
02/03/2017 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
01/03/2017 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
28/02/2017 |
10.98
|
900 | 12.89 | 12.89 | 10.98 | 0 | 0 | 0 | |
27/02/2017 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
24/02/2017 |
12.89
|
0 | 10.23 | 12.89 | 12.89 | 0 | 0 | 0 | |
23/02/2017 |
10.23
|
1,000 | 11.99 | 13.21 | 10.23 | 0 | 0 | 0 | |
22/02/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
21/02/2017 |
11.99
|
100 | 10.44 | 11.99 | 11.99 | 0 | 0 | 0 | |
20/02/2017 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
17/02/2017 |
10.44
|
100 | 9.11 | 10.44 | 10.44 | 0 | 0 | 0 | |
16/02/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
15/02/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
14/02/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
13/02/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
10/02/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
09/02/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
08/02/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
07/02/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
06/02/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
03/02/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
02/02/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
25/01/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
24/01/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
23/01/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
20/01/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
19/01/2017 |
9.11
|
1,500 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
18/01/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
17/01/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
16/01/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
13/01/2017 |
9.11
|
800 | 10.55 | 10.55 | 9.11 | 0 | 0 | 0 | |
12/01/2017 |
10.55
|
100 | 12.31 | 12.31 | 10.55 | 0 | 0 | 0 | |
11/01/2017 |
12.31
|
100 | 14.39 | 14.39 | 12.31 | 0 | 0 | 0 |