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 | 0% | 400 | 0 | 0 |
11.70
11.70
11.70
|
2 tháng
(2024-07-22) |
-0.10 | -0.85% | 1,700 | 0 | 0 |
11.70
11.90
11.70
|
3 tháng
(2024-06-24) |
0.20 | 1.74% | 3,200 | 100 | 0.0 |
11.50
11.90
11.70
|
6 tháng
(2024-03-25) |
0.40 | 3.54% | 12,400 | 0 | -0 |
11.30
12.40
11.70
|
12 tháng
(2023-09-26) |
2.70 | 30% | 68,800 | -1,149 | -0.0 |
8.10
12.50
11.70
|
24 tháng
(2022-10-03) |
-0.59 | -4.81% | 112,231 | -5,949 | -0.1 |
8.10
12.86
11.70
|
36 tháng
(2021-10-06) |
-0.78 | -6.23% | 275,876 | 61,051 | 0.9 |
8.10
16.33
11.70
|
60 tháng
(2019-10-17) |
4.42 | 60.76% | 2,318,139 | 264,861 | 3.3 |
5.23
16.33
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
10/07/2017 |
10.28
|
300 | 10.38 | 10.38 | 10.28 | 300 | 0 | 0.0 | |
07/07/2017 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
06/07/2017 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
05/07/2017 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
04/07/2017 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
03/07/2017 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
30/06/2017 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
29/06/2017 |
10.38
|
1,000 | 9.45 | 10.38 | 10.33 | 1,000 | 600 | 0.0 | |
28/06/2017 |
9.45
|
900 | 9.45 | 9.45 | 9.45 | 900 | 0 | 0.0 | |
27/06/2017 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
26/06/2017 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
23/06/2017 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
22/06/2017 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
21/06/2017 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
20/06/2017 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
19/06/2017 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
16/06/2017 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
15/06/2017 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
14/06/2017 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
13/06/2017 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
12/06/2017 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
09/06/2017 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
08/06/2017 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
07/06/2017 |
9.45
|
1,100 | 9.40 | 9.45 | 9.40 | 1,000 | 0 | 0.0 | |
06/06/2017 |
9.40
|
700 | 8.88 | 9.40 | 8.68 | 500 | 0 | 0.0 | |
05/06/2017 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
02/06/2017 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
01/06/2017 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
31/05/2017 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
30/05/2017 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
29/05/2017 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
26/05/2017 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
25/05/2017 |
8.88
|
3,500 | 8.78 | 8.88 | 8.78 | 700 | 0 | 0.0 | |
24/05/2017 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
23/05/2017 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
22/05/2017 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
19/05/2017 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
18/05/2017 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
17/05/2017 |
8.78
|
1,700 | 8.62 | 8.78 | 8.62 | 400 | 1,700 | -0.0 | |
16/05/2017 |
8.62
|
2,300 | 9.40 | 9.40 | 8.52 | 0 | 2,300 | -0.0 | |
15/05/2017 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
12/05/2017 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
11/05/2017 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
10/05/2017 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
09/05/2017 |
9.40
|
300 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
08/05/2017 |
9.40
|
1,100 | 9.40 | 9.45 | 9.40 | 0 | 0 | 0 | |
05/05/2017 |
9.40
|
1,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
04/05/2017 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
03/05/2017 |
9.40
|
5,000 | 9.40 | 9.40 | 9.40 | 5,000 | 0 | 0.1 | |
28/04/2017 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
27/04/2017 |
9.40
|
5,000 | 9.40 | 9.40 | 9.40 | 3,000 | 0 | 0.1 | |
26/04/2017 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
25/04/2017 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
24/04/2017 |
9.40
|
1,400 | 9.40 | 9.40 | 9.40 | 1,400 | 0 | 0.0 | |
21/04/2017 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
20/04/2017: Cổ tức tiền mặt tỉ lệ: 8.5% | |||||||||
20/04/2017 |
9.40
|
3,000 | 9.12 | 9.45 | 9.40 | 0 | 0 | 0 | |
19/04/2017 |
9.12
|
100 | 8.97 | 9.12 | 9.12 | 0 | 0 | 0 | |
18/04/2017 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
17/04/2017 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
14/04/2017 |
8.97
|
4,300 | 8.97 | 8.97 | 8.97 | 4,300 | 2,000 | 0.0 | |
13/04/2017 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
12/04/2017 |
8.97
|
6,000 | 8.97 | 8.97 | 8.97 | 4,500 | 0 | 0.1 | |
11/04/2017 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
10/04/2017 |
8.97
|
2,000 | 9.12 | 9.12 | 8.97 | 1,500 | 0 | 0.0 | |
07/04/2017 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
05/04/2017 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
04/04/2017 |
9.12
|
100 | 8.97 | 9.12 | 9.12 | 0 | 0 | 0 | |
03/04/2017 |
8.97
|
2,500 | 8.97 | 9.02 | 8.97 | 1,700 | 0 | 0.0 | |
31/03/2017 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 100 | 0 | 0.0 | |
30/03/2017 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
29/03/2017 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
28/03/2017 |
8.97
|
3,100 | 9.02 | 9.02 | 8.97 | 3,100 | 0 | 0.1 | |
27/03/2017 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
24/03/2017 |
9.02
|
300 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
23/03/2017 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 100 | 0 | 0.0 | |
22/03/2017 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
21/03/2017 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
20/03/2017 |
9.02
|
200 | 8.97 | 9.12 | 9.02 | 0 | 0 | 0 | |
17/03/2017 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
16/03/2017 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
15/03/2017 |
8.97
|
6,600 | 9.02 | 9.12 | 8.97 | 300 | 0 | 0.0 | |
14/03/2017 |
9.02
|
1,200 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
13/03/2017 |
9.02
|
33,800 | 9.07 | 9.07 | 8.87 | 100 | 0 | 0.0 | |
10/03/2017 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
09/03/2017 |
9.07
|
1,500 | 8.92 | 9.31 | 9.07 | 0 | 0 | 0 | |
08/03/2017 |
8.92
|
1,720 | 8.87 | 8.97 | 8.92 | 1,100 | 0 | 0.0 | |
07/03/2017 |
8.87
|
20,100 | 8.87 | 8.87 | 8.87 | 16,700 | 0 | 0.3 | |
06/03/2017 |
8.87
|
9,300 | 9.07 | 9.07 | 8.87 | 9,300 | 7,900 | 0.0 | |
03/03/2017 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 100 | -0.0 | |
02/03/2017 |
9.07
|
65,600 | 8.92 | 9.07 | 8.87 | 62,500 | 0 | 1.1 | |
01/03/2017 |
8.92
|
24,400 | 8.87 | 8.97 | 8.92 | 24,400 | 0 | 0.4 | |
28/02/2017 |
8.87
|
2,600 | 8.77 | 8.87 | 8.77 | 2,400 | 0 | 0.0 | |
27/02/2017 |
8.77
|
3,800 | 8.62 | 8.87 | 8.77 | 3,200 | 200 | 0.1 | |
24/02/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
23/02/2017 |
8.62
|
67,300 | 8.97 | 8.97 | 8.62 | 67,000 | 67,300 | -0.0 | |
22/02/2017 |
8.97
|
129,200 | 8.87 | 9.02 | 8.72 | 129,200 | 126,800 | 0.0 | |
21/02/2017 |
8.87
|
1,500 | 8.87 | 8.87 | 8.67 | 1,500 | 0 | 0.0 | |
20/02/2017 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
17/02/2017 |
8.87
|
14,600 | 8.87 | 8.87 | 8.87 | 14,600 | 13,700 | 0.0 |