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) |
-7.30 | -38.22% | 800 | 0 | 0 |
11.80
20
11.80
|
2 tháng
(2024-07-22) |
-0.10 | -0.84% | 2,500 | 0 | 0 |
11.80
20
11.80
|
3 tháng
(2024-06-24) |
-5.30 | -30.99% | 25,000 | 0 | 0 |
11.20
20
11.80
|
6 tháng
(2024-03-25) |
-2.10 | -15.11% | 117,400 | 0 | 0 |
11.20
20
11.80
|
12 tháng
(2023-09-26) |
-3.80 | -24.36% | 174,900 | 0 | 0 |
11.20
20
11.80
|
24 tháng
(2022-10-03) |
-11 | -48.25% | 2,026,574 | -239,870 | -5.6 |
11.20
29
11.80
|
36 tháng
(2021-10-06) |
-3.58 | -23.27% | 2,444,988 | -247,970 | -5.8 |
11.20
29
11.80
|
60 tháng
(2019-10-17) |
-27.37 | -69.87% | 2,742,597 | -339,870 | -7.4 |
11.20
47
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
13.19
|
1,000 | 11.99 | 13.19 | 13.12 | 0 | 0 | 0 | |
10/07/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
07/07/2017 |
11.99
|
100 | 12.66 | 12.66 | 11.99 | 0 | 0 | 0 | |
06/07/2017 |
12.66
|
1,700 | 12.46 | 13.66 | 12.66 | 0 | 0 | 0 | |
05/07/2017 |
12.46
|
1,200 | 12.19 | 13.32 | 12.46 | 0 | 0 | 0 | |
04/07/2017 |
12.19
|
200 | 12.79 | 12.79 | 12.12 | 0 | 0 | 0 | |
03/07/2017 |
12.79
|
100 | 12.06 | 12.79 | 12.79 | 0 | 0 | 0 | |
30/06/2017 |
12.06
|
1,000 | 12.52 | 13.72 | 11.99 | 0 | 0 | 0 | |
29/06/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
29/06/2017 |
12.52
|
500 | 11.39 | 12.52 | 12.12 | 0 | 0 | 0 | |
28/06/2017 |
11.39
|
2,400 | 11.71 | 12.88 | 11.39 | 0 | 0 | 0 | |
27/06/2017 |
11.71
|
300 | 11.39 | 12.49 | 11.71 | 0 | 0 | 0 | |
26/06/2017 |
11.39
|
200 | 10.36 | 11.39 | 10.36 | 0 | 0 | 0 | |
23/06/2017 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
22/06/2017 |
10.36
|
500 | 10.49 | 10.49 | 10.36 | 0 | 0 | 0 | |
21/06/2017 |
10.49
|
2,600 | 11.65 | 11.71 | 10.49 | 0 | 0 | 0 | |
20/06/2017 |
11.65
|
1,000 | 12.82 | 12.82 | 11.65 | 0 | 0 | 0 | |
19/06/2017 |
12.82
|
500 | 14.17 | 14.17 | 12.82 | 0 | 0 | 0 | |
16/06/2017 |
14.17
|
1,052 | 15.73 | 15.73 | 14.17 | 0 | 0 | 0 | |
15/06/2017 |
15.73
|
1,200 | 17.48 | 17.48 | 15.73 | 0 | 0 | 0 | |
14/06/2017 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
13/06/2017 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
12/06/2017 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
09/06/2017 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
08/06/2017 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
07/06/2017 |
17.48
|
100 | 16.18 | 17.48 | 17.48 | 0 | 0 | 0 | |
06/06/2017 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
05/06/2017 |
16.18
|
900 | 17.41 | 17.41 | 16.18 | 900 | 0 | 0.0 | |
02/06/2017 |
17.41
|
100 | 16.18 | 17.41 | 17.41 | 0 | 0 | 0 | |
01/06/2017 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
31/05/2017 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
30/05/2017 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
29/05/2017 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
26/05/2017 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
25/05/2017 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
24/05/2017 |
16.18
|
1,600 | 16.18 | 16.18 | 16.18 | 1,600 | 100 | 0.0 | |
23/05/2017 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
22/05/2017 |
16.18
|
1,200 | 17.48 | 17.48 | 16.18 | 900 | 0 | 0.0 | |
19/05/2017 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
18/05/2017 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
17/05/2017 |
17.48
|
200 | 16.70 | 17.48 | 17.48 | 0 | 0 | 0 | |
16/05/2017 |
16.70
|
32 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
15/05/2017 |
16.70
|
100 | 15.21 | 16.70 | 16.70 | 0 | 0 | 0 | |
12/05/2017 |
15.21
|
200 | 15.73 | 15.73 | 15.21 | 200 | 0 | 0.0 | |
11/05/2017 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
10/05/2017 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
09/05/2017 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
08/05/2017 |
15.73
|
700 | 15.27 | 15.73 | 15.73 | 700 | 0 | 0.0 | |
05/05/2017 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
04/05/2017 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
03/05/2017 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
28/04/2017 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
27/04/2017 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
26/04/2017 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
25/04/2017 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
24/04/2017 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
21/04/2017 |
15.27
|
20 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
20/04/2017 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
19/04/2017 |
15.27
|
2 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
18/04/2017 |
15.27
|
100 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
17/04/2017 |
15.27
|
500 | 15.21 | 15.27 | 15.27 | 0 | 0 | 0 | |
14/04/2017 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
13/04/2017 |
15.21
|
500 | 15.15 | 15.21 | 15.21 | 0 | 0 | 0 | |
12/04/2017 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
11/04/2017 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
10/04/2017 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
07/04/2017 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
05/04/2017 |
15.15
|
30 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
04/04/2017 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
03/04/2017 |
15.15
|
620 | 15.34 | 15.53 | 15.15 | 0 | 100 | -0.0 | |
31/03/2017 |
15.34
|
200 | 15.15 | 15.34 | 15.34 | 0 | 0 | 0 | |
30/03/2017 |
15.15
|
300 | 15.21 | 15.21 | 15.15 | 0 | 0 | 0 | |
29/03/2017 |
15.21
|
600 | 15.08 | 15.21 | 15.21 | 0 | 0 | 0 | |
28/03/2017 |
15.08
|
3,300 | 15.02 | 15.08 | 14.37 | 2,900 | 100 | 0.1 | |
27/03/2017 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
24/03/2017 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
23/03/2017 |
15.02
|
300 | 14.56 | 15.02 | 15.02 | 0 | 0 | 0 | |
22/03/2017 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
21/03/2017 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
20/03/2017 |
14.56
|
22 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
17/03/2017 |
14.56
|
1,000 | 13.59 | 14.56 | 14.56 | 0 | 0 | 0 | |
16/03/2017 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
15/03/2017 |
13.59
|
200 | 13.59 | 13.72 | 13.59 | 0 | 0 | 0 | |
14/03/2017 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
13/03/2017 |
13.59
|
1,000 | 13.59 | 13.66 | 13.59 | 900 | 0 | 0.0 | |
10/03/2017 |
13.59
|
34 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
09/03/2017 |
13.59
|
623 | 13.40 | 13.59 | 13.27 | 0 | 0 | 0 | |
08/03/2017 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
07/03/2017 |
13.40
|
263 | 12.69 | 13.92 | 13.40 | 0 | 0 | 0 | |
06/03/2017 |
12.69
|
500 | 14.04 | 14.04 | 12.69 | 0 | 0 | 0 | |
03/03/2017 |
14.04
|
100 | 14.11 | 14.11 | 14.04 | 0 | 0 | 0 | |
02/03/2017 |
14.11
|
4,300 | 14.24 | 14.24 | 12.82 | 3,700 | 0 | 0.1 | |
01/03/2017 |
14.24
|
3,100 | 14.37 | 14.37 | 14.24 | 2,800 | 0 | 0.1 | |
28/02/2017 |
14.37
|
4,000 | 14.43 | 14.50 | 14.37 | 2,700 | 0 | 0.1 | |
27/02/2017 |
14.43
|
1,000 | 14.37 | 15.40 | 14.43 | 0 | 0 | 0 | |
24/02/2017 |
14.37
|
100 | 14.24 | 14.37 | 14.37 | 0 | 0 | 0 | |
23/02/2017 |
14.24
|
2,000 | 15.66 | 15.66 | 14.24 | 0 | 0 | 0 | |
22/02/2017 |
15.66
|
100 | 14.24 | 15.66 | 15.66 | 0 | 0 | 0 | |
21/02/2017 |
14.24
|
900 | 13.98 | 14.24 | 14.17 | 0 | 0 | 0 | |
20/02/2017 |
13.98
|
700 | 12.75 | 13.98 | 12.94 | 0 | 0 | 0 | |
17/02/2017 |
12.75
|
1,000 | 12.62 | 13.53 | 12.75 | 0 | 0 | 0 |