| 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) |
-0.60 | -6.25% | 14,415 | 0 | 0 |
8.20
11
9
|
|
2 tháng
(2024-09-23) |
-0.60 | -6.25% | 21,663 | 0 | 0 |
8.20
11
9
|
|
3 tháng
(2024-08-26) |
0.40 | 4.65% | 27,763 | 0 | 0 |
8.20
11
9
|
|
6 tháng
(2024-05-27) |
1 | 12.50% | 178,465 | 0 | 0 |
8
11
9
|
|
12 tháng
(2023-11-28) |
0.30 | 3.45% | 665,949 | -301,264 | -2.5 |
7.50
11
9
|
|
24 tháng
(2022-12-05) |
-0.90 | -9.09% | 2,159,473 | -301,264 | -2.5 |
7.50
11
9
|
|
36 tháng
(2021-12-08) |
-6.50 | -41.94% | 6,429,410 | -301,264 | -2.5 |
7.40
25.10
9
|
|
60 tháng
(2019-12-19) |
-1.20 | -11.76% | 16,366,992 | -301,264 | -2.5 |
7.40
25.10
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/09/2017 |
8.72
|
100 | 9.05 | 9.05 | 8.72 | 0 | 0 | 0 | |
| 12/09/2017 |
9.05
|
800 | 9.82 | 9.82 | 9.05 | 0 | 0 | 0 | |
| 11/09/2017 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
| 08/09/2017 |
9.82
|
200 | 8.96 | 9.82 | 9.82 | 0 | 0 | 0 | |
| 07/09/2017 |
8.96
|
4,910 | 8.96 | 8.96 | 8.91 | 0 | 0 | 0 | |
| 06/09/2017 |
8.96
|
1,300 | 9.01 | 9.01 | 8.96 | 0 | 0 | 0 | |
| 05/09/2017 |
9.01
|
7,100 | 8.62 | 9.10 | 8.86 | 0 | 0 | 0 | |
| 01/09/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 31/08/2017 |
8.62
|
600 | 8.91 | 8.91 | 8.62 | 0 | 0 | 0 | |
| 30/08/2017 |
8.91
|
100 | 9.10 | 9.10 | 8.91 | 0 | 0 | 0 | |
| 29/08/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 28/08/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 25/08/2017 |
9.10
|
820 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 24/08/2017 |
9.10
|
1,170 | 8.72 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 23/08/2017 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 22/08/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 21/08/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 18/08/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 17/08/2017 |
8.72
|
2,800 | 8.77 | 8.77 | 8.72 | 0 | 0 | 0 | |
| 16/08/2017 |
8.77
|
600 | 9.10 | 9.10 | 8.77 | 0 | 0 | 0 | |
| 15/08/2017 |
9.10
|
900 | 8.62 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 14/08/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 11/08/2017 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 10/08/2017 |
8.62
|
12,400 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 09/08/2017 |
8.62
|
2,900 | 8.34 | 8.62 | 8.34 | 0 | 0 | 0 | |
| 08/08/2017 |
8.34
|
80 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 07/08/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 04/08/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 03/08/2017 |
8.34
|
6,400 | 8.34 | 8.62 | 8.34 | 0 | 0 | 0 | |
| 02/08/2017 |
8.34
|
200 | 8.38 | 8.38 | 8.34 | 0 | 0 | 0 | |
| 01/08/2017 |
8.38
|
6,100 | 8.38 | 8.48 | 8.38 | 0 | 0 | 0 | |
| 31/07/2017 |
8.38
|
1,000 | 8.77 | 8.77 | 8.38 | 0 | 0 | 0 | |
| 28/07/2017 |
8.77
|
3,107 | 8.67 | 8.77 | 8.14 | 0 | 0 | 0 | |
| 27/07/2017 |
8.67
|
1,200 | 7.90 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 26/07/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 25/07/2017 |
7.90
|
4,346 | 8.77 | 8.77 | 7.90 | 0 | 0 | 0 | |
| 24/07/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 21/07/2017 |
8.77
|
57 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 20/07/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 19/07/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 18/07/2017 |
8.77
|
400 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 17/07/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 14/07/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 13/07/2017 |
8.77
|
100 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 12/07/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 11/07/2017 |
8.77
|
100 | 8.62 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 10/07/2017 |
8.62
|
18 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 07/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 06/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 05/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 04/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 03/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 30/06/2017 |
8.62
|
100 | 8.19 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 29/06/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 28/06/2017 |
8.19
|
18 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 27/06/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 26/06/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 23/06/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 22/06/2017 |
8.19
|
200 | 9.10 | 9.10 | 8.19 | 0 | 0 | 0 | |
| 21/06/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 20/06/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 19/06/2017 |
9.10
|
218 | 8.62 | 9.10 | 8.96 | 0 | 0 | 0 | |
| 16/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 15/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 14/06/2017 |
8.62
|
7 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 13/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 12/06/2017 |
8.62
|
2,400 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 09/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 08/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 07/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 06/06/2017 |
8.62
|
1,100 | 8.62 | 8.62 | 7.76 | 0 | 0 | 0 | |
| 05/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 02/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 01/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 31/05/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 30/05/2017 |
8.62
|
580 | 8.86 | 8.86 | 8.62 | 0 | 0 | 0 | |
| 29/05/2017 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 26/05/2017 |
8.86
|
2,900 | 8.67 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 25/05/2017 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 24/05/2017 |
8.67
|
700 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 23/05/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 23/05/2017 |
8.67
|
3,000 | 8.72 | 8.72 | 8.67 | 0 | 0 | 0 | |
| 22/05/2017 |
8.72
|
5,100 | 8.03 | 8.72 | 7.77 | 0 | 0 | 0 | |
| 19/05/2017 |
8.03
|
46 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 18/05/2017 |
8.03
|
900 | 8.07 | 8.07 | 8.03 | 0 | 0 | 0 | |
| 17/05/2017 |
8.07
|
4,000 | 8.12 | 8.12 | 7.99 | 0 | 0 | 0 | |
| 16/05/2017 |
8.12
|
399 | 8.20 | 8.20 | 7.38 | 0 | 0 | 0 | |
| 15/05/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 12/05/2017 |
8.20
|
500 | 8.42 | 8.42 | 8.20 | 0 | 0 | 0 | |
| 11/05/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 10/05/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 09/05/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 08/05/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 05/05/2017 |
8.42
|
20 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 04/05/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 03/05/2017 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 28/04/2017 |
8.42
|
120 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 27/04/2017 |
8.42
|
500 | 8.20 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 26/04/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 25/04/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 24/04/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |