Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
10.50
10.50
10.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
10.50
10.50
10.50
|
3 tháng
(2024-06-21) |
-0.95 | -8.33% | 116,500 | 0 | 0 |
9.74
11.45
10.50
|
6 tháng
(2024-03-25) |
-2.10 | -16.67% | 118,100 | 0 | 0 |
9.74
13.75
10.50
|
12 tháng
(2023-09-25) |
-1.91 | -15.38% | 136,300 | 0 | 0 |
9.74
15.27
10.50
|
24 tháng
(2022-09-30) |
-4.64 | -30.63% | 181,300 | 400 | 0.0 |
8.18
16.83
10.50
|
36 tháng
(2021-10-05) |
-11.31 | -51.86% | 301,000 | 500 | 0.0 |
8.18
23.50
10.50
|
60 tháng
(2019-10-16) |
0.16 | 1.54% | 458,001 | 500 | 0.0 |
8.09
31.77
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2017 |
12.56
|
200 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
07/07/2017 |
12.56
|
200 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
06/07/2017 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
05/07/2017 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
04/07/2017 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
03/07/2017 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
30/06/2017 |
12.39
|
200 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
29/06/2017 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
28/06/2017 |
12.56
|
700 | 12.06 | 12.56 | 12.06 | 0 | 0 | 0 | |
27/06/2017 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
26/06/2017 |
12.56
|
800 | 11.31 | 12.56 | 11.31 | 0 | 0 | 0 | |
23/06/2017 |
11.47
|
100 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
22/06/2017 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
21/06/2017 |
11.47
|
200 | 11.39 | 11.47 | 11.39 | 0 | 0 | 0 | |
20/06/2017 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
19/06/2017 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
16/06/2017 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
15/06/2017 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
14/06/2017 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
13/06/2017 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
12/06/2017 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
09/06/2017 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
08/06/2017 |
12.98
|
100 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
07/06/2017 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
06/06/2017 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
05/06/2017 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
02/06/2017 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
01/06/2017 |
12.48
|
100 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
31/05/2017 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
30/05/2017: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
30/05/2017 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
29/05/2017 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
26/05/2017 |
10.89
|
100 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
25/05/2017 |
9.40
|
1,200 | 9.40 | 9.48 | 9.40 | 0 | 0 | 0 | |
24/05/2017 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
23/05/2017 |
11.12
|
700 | 10.89 | 11.12 | 10.89 | 0 | 0 | 0 | |
22/05/2017 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
19/05/2017 |
11.36
|
200 | 11.75 | 11.75 | 11.36 | 0 | 0 | 0 | |
18/05/2017 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
17/05/2017 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
16/05/2017 |
11.75
|
300 | 12.45 | 12.45 | 11.75 | 0 | 0 | 0 | |
15/05/2017 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
12/05/2017 |
13.00
|
100 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
11/05/2017 |
13.16
|
400 | 13.39 | 13.39 | 13.16 | 0 | 0 | 0 | |
10/05/2017 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
09/05/2017 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
08/05/2017 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
05/05/2017 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
04/05/2017 |
11.83
|
100 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
03/05/2017 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
28/04/2017 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
27/04/2017 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
26/04/2017 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
25/04/2017 |
10.34
|
100 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
24/04/2017 |
10.26
|
100 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
21/04/2017 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
20/04/2017 |
11.83
|
100 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
19/04/2017 |
10.18
|
700 | 11.20 | 11.20 | 10.18 | 0 | 0 | 0 | |
18/04/2017 |
10.89
|
1,300 | 10.89 | 10.96 | 10.89 | 0 | 0 | 0 | |
17/04/2017 |
12.69
|
9,200 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
14/04/2017 |
14.88
|
700 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
13/04/2017 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
12/04/2017 |
17.47
|
100 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
11/04/2017 |
15.27
|
17,500 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
10/04/2017 |
13.31
|
600 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
07/04/2017 |
11.59
|
200 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
05/04/2017 |
10.10
|
200 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
04/04/2017 |
8.85
|
4,900 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
03/04/2017 |
7.83
|
700 | 7.52 | 7.83 | 7.52 | 0 | 0 | 0 | |
31/03/2017 |
7.28
|
400 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
30/03/2017 |
8.54
|
9,000 | 8.62 | 8.62 | 8.54 | 0 | 0 | 0 | |
29/03/2017 |
9.95
|
700 | 10.03 | 10.10 | 9.95 | 0 | 0 | 0 | |
28/03/2017 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
27/03/2017 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
24/03/2017 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
23/03/2017 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
22/03/2017 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
21/03/2017 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
20/03/2017 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
17/03/2017 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
16/03/2017 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
15/03/2017 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
14/03/2017 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
13/03/2017 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
10/03/2017 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
09/03/2017 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
08/03/2017 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
07/03/2017 |
11.43
|
300 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
06/03/2017 |
10.26
|
4,300 | 11.36 | 11.36 | 9.79 | 0 | 0 | 0 | |
03/03/2017 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
02/03/2017 |
11.75
|
400 | 11.43 | 11.75 | 11.43 | 0 | 0 | 0 | |
01/03/2017 |
11.98
|
400 | 11.83 | 11.98 | 11.83 | 0 | 0 | 0 | |
28/02/2017 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
27/02/2017 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
24/02/2017 |
13.63
|
100 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
23/02/2017 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
22/02/2017 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
21/02/2017 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
20/02/2017 |
12.22
|
100 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
17/02/2017 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
16/02/2017 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |