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 | -3.23% | 166,800 | 900 | 0.0 |
12
12.60
12
|
2 tháng
(2024-07-22) |
-0.20 | -1.64% | 230,700 | 900 | 0.0 |
11.80
12.60
12
|
3 tháng
(2024-06-24) |
-0.40 | -3.23% | 397,800 | 1,400 | 0.0 |
11.80
13.40
12
|
6 tháng
(2024-03-25) |
-1.40 | -10.45% | 790,300 | -700 | 0.0 |
11.60
13.40
12
|
12 tháng
(2023-09-26) |
0.52 | 4.51% | 2,550,400 | 10,500 | 0.1 |
10.33
13.70
12
|
24 tháng
(2022-10-03) |
-5.47 | -31.33% | 5,362,033 | 13,500 | 0.2 |
10.33
20.76
12
|
36 tháng
(2021-10-06) |
-3.06 | -20.32% | 14,720,505 | 30,900 | 0.4 |
10.33
23.96
12
|
60 tháng
(2019-10-17) |
-11.12 | -48.09% | 15,637,129 | 33,000 | 0.4 |
10.33
26.94
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
11.88
|
300 | 13.07 | 13.62 | 11.88 | 0 | 0 | 0 | |
10/07/2017 |
13.07
|
500 | 11.88 | 13.07 | 10.86 | 0 | 0 | 0 | |
07/07/2017 |
11.88
|
20 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
06/07/2017 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
05/07/2017 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
04/07/2017 |
11.88
|
100 | 12.77 | 12.77 | 11.88 | 0 | 0 | 0 | |
03/07/2017 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
30/06/2017 |
12.77
|
1,000 | 13.07 | 13.07 | 12.77 | 0 | 0 | 0 | |
29/06/2017 |
13.07
|
1,100 | 11.88 | 13.07 | 11.03 | 0 | 0 | 0 | |
28/06/2017 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
27/06/2017 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
26/06/2017 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
23/06/2017 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
22/06/2017 |
11.88
|
300 | 12.77 | 14.00 | 11.88 | 0 | 0 | 0 | |
21/06/2017 |
12.77
|
100 | 13.62 | 13.62 | 12.77 | 0 | 0 | 0 | |
20/06/2017 |
13.62
|
100 | 14.90 | 14.90 | 13.62 | 0 | 0 | 0 | |
19/06/2017 |
14.90
|
153 | 15.74 | 15.74 | 14.90 | 0 | 0 | 0 | |
16/06/2017 |
15.74
|
100 | 14.34 | 15.74 | 15.74 | 0 | 0 | 0 | |
15/06/2017: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
15/06/2017 |
14.34
|
1,000 | 15.88 | 15.88 | 14.34 | 0 | 0 | 0 | |
14/06/2017 |
15.88
|
500 | 17.59 | 17.59 | 15.88 | 0 | 0 | 0 | |
13/06/2017 |
17.59
|
1,600 | 19.45 | 21.33 | 17.52 | 0 | 0 | 0 | |
12/06/2017 |
19.45
|
1,200 | 21.58 | 21.82 | 19.45 | 0 | 0 | 0 | |
09/06/2017 |
21.58
|
310 | 23.96 | 23.96 | 21.58 | 0 | 0 | 0 | |
08/06/2017 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
07/06/2017 |
23.96
|
1,852 | 22.49 | 24.73 | 20.25 | 0 | 0 | 0 | |
06/06/2017 |
22.49
|
5,300 | 20.46 | 22.49 | 22.17 | 0 | 0 | 0 | |
05/06/2017 |
20.46
|
200 | 18.61 | 20.46 | 20.46 | 0 | 0 | 0 | |
02/06/2017 |
18.61
|
400 | 16.96 | 18.64 | 18.61 | 0 | 0 | 0 | |
01/06/2017 |
16.96
|
100 | 15.49 | 16.96 | 16.96 | 0 | 0 | 0 | |
31/05/2017 |
15.49
|
100 | 14.09 | 15.49 | 15.49 | 0 | 0 | 0 | |
30/05/2017 |
14.09
|
300 | 12.84 | 14.09 | 11.61 | 0 | 0 | 0 | |
29/05/2017 |
12.84
|
764 | 14.23 | 14.23 | 12.84 | 0 | 0 | 0 | |
26/05/2017 |
14.23
|
250 | 15.81 | 15.81 | 14.23 | 0 | 0 | 0 | |
25/05/2017 |
15.81
|
5,000 | 17.31 | 19.03 | 15.60 | 0 | 0 | 0 | |
24/05/2017 |
17.31
|
150 | 19.24 | 19.24 | 17.31 | 0 | 0 | 0 | |
23/05/2017 |
19.24
|
7,200 | 19.80 | 21.75 | 17.84 | 0 | 0 | 0 | |
22/05/2017 |
19.80
|
1,442 | 18.01 | 19.80 | 16.23 | 0 | 0 | 0 | |
19/05/2017 |
18.01
|
2,058 | 20.01 | 22.00 | 18.01 | 0 | 0 | 0 | |
18/05/2017 |
20.01
|
2,750 | 22.17 | 24.38 | 19.97 | 0 | 0 | 0 | |
17/05/2017 |
22.17
|
200 | 24.62 | 24.62 | 22.17 | 0 | 0 | 0 | |
16/05/2017 |
24.62
|
100 | 27.35 | 27.35 | 24.62 | 0 | 0 | 0 | |
15/05/2017 |
27.35
|
4,520 | 24.87 | 27.35 | 27.32 | 0 | 0 | 0 | |
12/05/2017 |
24.87
|
1,500 | 22.63 | 24.87 | 24.87 | 0 | 0 | 0 | |
11/05/2017 |
22.63
|
2,500 | 20.60 | 22.63 | 22.63 | 0 | 0 | 0 | |
10/05/2017 |
20.60
|
2,100 | 18.75 | 20.60 | 19.94 | 0 | 0 | 0 | |
09/05/2017 |
18.75
|
6,220 | 17.07 | 18.75 | 18.75 | 0 | 0 | 0 | |
08/05/2017 |
17.07
|
1,100 | 15.53 | 17.07 | 14.72 | 0 | 0 | 0 | |
05/05/2017 |
15.53
|
100 | 14.13 | 15.53 | 15.53 | 0 | 0 | 0 | |
04/05/2017 |
14.13
|
290 | 12.87 | 14.13 | 14.13 | 0 | 0 | 0 | |
03/05/2017 |
12.87
|
100 | 11.72 | 12.87 | 12.87 | 0 | 0 | 0 | |
28/04/2017 |
11.72
|
300 | 11.65 | 11.72 | 10.49 | 0 | 0 | 0 | |
27/04/2017 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
26/04/2017 |
11.65
|
500 | 10.60 | 11.65 | 11.65 | 0 | 0 | 0 | |
25/04/2017 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
24/04/2017 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
21/04/2017 |
10.60
|
400 | 11.65 | 12.80 | 10.60 | 0 | 0 | 0 | |
20/04/2017 |
11.65
|
106 | 10.60 | 11.65 | 11.65 | 0 | 0 | 0 | |
19/04/2017 |
10.60
|
90 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
18/04/2017 |
10.60
|
100 | 9.65 | 10.60 | 10.60 | 0 | 0 | 0 | |
17/04/2017 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
14/04/2017 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
13/04/2017 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
12/04/2017 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
11/04/2017 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
10/04/2017 |
9.65
|
1,100 | 10.70 | 10.70 | 9.65 | 0 | 0 | 0 | |
07/04/2017 |
10.70
|
300 | 11.23 | 12.35 | 10.70 | 0 | 0 | 0 | |
05/04/2017 |
11.23
|
115 | 12.24 | 12.24 | 11.23 | 0 | 0 | 0 | |
04/04/2017 |
12.24
|
5,100 | 13.54 | 14.86 | 12.24 | 0 | 0 | 0 | |
03/04/2017 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
31/03/2017 |
13.54
|
100 | 12.31 | 13.54 | 13.54 | 0 | 0 | 0 | |
30/03/2017 |
12.31
|
790 | 11.19 | 12.31 | 10.14 | 0 | 0 | 0 | |
29/03/2017 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
28/03/2017 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
27/03/2017 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
24/03/2017 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
23/03/2017 |
11.19
|
100 | 12.38 | 12.38 | 11.19 | 0 | 0 | 0 | |
22/03/2017 |
12.38
|
100 | 11.26 | 12.38 | 12.38 | 0 | 0 | 0 | |
21/03/2017 |
11.26
|
100 | 10.25 | 11.26 | 11.26 | 0 | 0 | 0 | |
20/03/2017 |
10.25
|
100 | 9.34 | 10.25 | 10.25 | 0 | 0 | 0 | |
17/03/2017 |
9.34
|
100 | 8.50 | 9.34 | 9.34 | 0 | 0 | 0 | |
16/03/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
15/03/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
14/03/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
13/03/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
10/03/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
09/03/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
08/03/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
07/03/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
06/03/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
03/03/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
02/03/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
01/03/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
28/02/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
27/02/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
24/02/2017 |
8.50
|
100 | 9.44 | 9.44 | 8.50 | 0 | 0 | 0 | |
23/02/2017 |
9.44
|
100 | 8.60 | 9.44 | 9.44 | 0 | 0 | 0 | |
22/02/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
21/02/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
20/02/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
17/02/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |