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) |
1.90 | 26.03% | 56,100 | 0 | 0 |
7.20
9.50
9.20
|
2 tháng
(2024-07-22) |
0.30 | 3.37% | 75,400 | 0 | 0 |
6.70
9.50
9.20
|
3 tháng
(2024-06-24) |
1.10 | 13.58% | 79,200 | 0 | 0 |
6.70
9.50
9.20
|
6 tháng
(2024-03-25) |
-0.70 | -7.07% | 93,300 | 0 | 0 |
6.70
10.90
9.20
|
12 tháng
(2023-09-26) |
1.10 | 13.58% | 208,300 | 0 | 0 |
6.70
15.10
9.20
|
24 tháng
(2022-10-03) |
-0.80 | -8% | 540,002 | 0 | 0 |
6.70
15.10
9.20
|
36 tháng
(2021-10-06) |
1.10 | 13.58% | 2,944,950 | -2,300 | -0.0 |
6.70
17.40
9.20
|
60 tháng
(2019-10-17) |
3.30 | 55.93% | 4,620,891 | -74,660 | -0.4 |
5.20
17.40
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
11.11
|
7,600 | 11.11 | 11.11 | 11.02 | 0 | 0 | 0 | |
10/07/2017 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
07/07/2017: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
07/07/2017 |
11.11
|
1,100 | 11.20 | 11.20 | 10.49 | 100 | 100 | 0 | |
06/07/2017 |
11.20
|
11,800 | 10.97 | 11.20 | 10.89 | 0 | 0 | 0 | |
05/07/2017 |
10.97
|
4,100 | 11.04 | 11.04 | 10.97 | 0 | 0 | 0 | |
04/07/2017 |
11.04
|
18,310 | 10.97 | 11.04 | 10.97 | 0 | 0 | 0 | |
03/07/2017 |
10.97
|
21,300 | 11.04 | 11.04 | 10.74 | 3,000 | 0 | 0.0 | |
30/06/2017 |
11.04
|
1,600 | 11.12 | 11.12 | 10.89 | 0 | 0 | 0 | |
29/06/2017 |
11.12
|
1,000 | 11.12 | 11.12 | 10.97 | 0 | 0 | 0 | |
28/06/2017 |
11.12
|
3,000 | 11.12 | 11.12 | 10.97 | 0 | 0 | 0 | |
27/06/2017 |
11.12
|
3,800 | 11.04 | 11.12 | 11.04 | 0 | 0 | 0 | |
26/06/2017 |
11.04
|
8,900 | 10.97 | 11.12 | 11.04 | 0 | 0 | 0 | |
23/06/2017 |
10.97
|
6,700 | 11.20 | 11.20 | 10.97 | 0 | 0 | 0 | |
22/06/2017 |
11.20
|
5,900 | 11.28 | 11.28 | 11.12 | 0 | 0 | 0 | |
21/06/2017 |
11.28
|
1,800 | 11.20 | 11.43 | 11.20 | 0 | 0 | 0 | |
20/06/2017 |
11.20
|
2,100 | 10.97 | 11.20 | 10.89 | 0 | 0 | 0 | |
19/06/2017 |
10.97
|
5,700 | 10.89 | 10.97 | 10.81 | 0 | 0 | 0 | |
16/06/2017 |
10.89
|
1,182 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
15/06/2017 |
10.89
|
3,700 | 10.81 | 10.89 | 10.35 | 0 | 0 | 0 | |
14/06/2017 |
10.81
|
2,500 | 10.27 | 10.81 | 10.74 | 0 | 0 | 0 | |
13/06/2017 |
10.27
|
200 | 10.74 | 10.74 | 10.27 | 0 | 0 | 0 | |
12/06/2017 |
10.74
|
100 | 10.27 | 10.74 | 10.74 | 100 | 100 | 0 | |
09/06/2017 |
10.27
|
1,000 | 10.43 | 10.43 | 10.27 | 0 | 0 | 0 | |
08/06/2017 |
10.43
|
1,000 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
07/06/2017 |
10.43
|
2,100 | 10.43 | 10.43 | 10.35 | 0 | 0 | 0 | |
06/06/2017 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
05/06/2017 |
10.43
|
5,000 | 10.58 | 10.58 | 10.43 | 0 | 0 | 0 | |
02/06/2017 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
01/06/2017 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
31/05/2017 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
30/05/2017 |
10.58
|
3,000 | 10.20 | 10.58 | 10.58 | 0 | 0 | 0 | |
29/05/2017 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
26/05/2017 |
10.20
|
2,000 | 10.12 | 10.66 | 10.20 | 0 | 0 | 0 | |
25/05/2017 |
10.12
|
6,600 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
24/05/2017 |
10.12
|
11,000 | 10.12 | 10.12 | 9.89 | 0 | 0 | 0 | |
23/05/2017 |
10.12
|
5,400 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
22/05/2017 |
10.12
|
20,100 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
19/05/2017 |
10.12
|
5,000 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
18/05/2017 |
10.12
|
8,200 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
17/05/2017 |
10.12
|
13,400 | 10.12 | 10.43 | 10.12 | 0 | 0 | 0 | |
16/05/2017 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
15/05/2017 |
10.12
|
82 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
12/05/2017 |
10.12
|
7,000 | 10.20 | 10.20 | 10.12 | 0 | 0 | 0 | |
11/05/2017 |
10.20
|
800 | 10.27 | 10.27 | 10.12 | 0 | 0 | 0 | |
10/05/2017 |
10.27
|
100 | 10.04 | 10.27 | 10.27 | 0 | 0 | 0 | |
09/05/2017 |
10.04
|
5,100 | 10.12 | 10.12 | 10.04 | 0 | 0 | 0 | |
08/05/2017 |
10.12
|
100 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
05/05/2017 |
10.12
|
1,700 | 10.27 | 10.35 | 10.12 | 0 | 0 | 0 | |
04/05/2017 |
10.27
|
400 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
03/05/2017 |
10.27
|
200 | 10.04 | 10.27 | 10.27 | 0 | 0 | 0 | |
28/04/2017 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
27/04/2017 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
26/04/2017 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
25/04/2017 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
24/04/2017 |
10.04
|
800 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
21/04/2017 |
10.04
|
1,000 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
20/04/2017 |
10.04
|
100 | 10.20 | 10.20 | 10.04 | 0 | 0 | 0 | |
19/04/2017 |
10.20
|
500 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
18/04/2017 |
10.20
|
2,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
17/04/2017 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
14/04/2017 |
10.20
|
2,700 | 10.27 | 10.27 | 10.20 | 0 | 0 | 0 | |
13/04/2017 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
12/04/2017 |
10.27
|
1,400 | 11.20 | 11.20 | 10.12 | 0 | 0 | 0 | |
11/04/2017 |
11.20
|
300 | 10.81 | 11.20 | 10.27 | 100 | 0 | 0.0 | |
10/04/2017 |
10.81
|
10,200 | 10.04 | 10.81 | 10.04 | 100 | 0 | 0.0 | |
07/04/2017 |
10.04
|
900 | 9.50 | 10.04 | 9.96 | 100 | 0 | 0.0 | |
05/04/2017 |
9.50
|
3,200 | 9.04 | 9.50 | 9.27 | 100 | 100 | 0 | |
04/04/2017 |
9.04
|
1,700 | 8.88 | 9.11 | 8.88 | 0 | 0 | 0 | |
03/04/2017 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
31/03/2017 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
30/03/2017 |
8.88
|
1,082 | 8.96 | 8.96 | 8.88 | 0 | 0 | 0 | |
29/03/2017 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
28/03/2017 |
8.96
|
100 | 8.73 | 8.96 | 8.96 | 100 | 0 | 0.0 | |
27/03/2017 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
24/03/2017 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
23/03/2017 |
8.73
|
2,000 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
22/03/2017 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
21/03/2017 |
8.73
|
1,000 | 8.65 | 8.73 | 8.73 | 0 | 0 | 0 | |
20/03/2017 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
17/03/2017 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
16/03/2017 |
8.65
|
13,400 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
15/03/2017 |
8.65
|
4,800 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
14/03/2017 |
8.65
|
800 | 8.57 | 8.65 | 8.65 | 0 | 0 | 0 | |
13/03/2017 |
8.57
|
200 | 9.27 | 9.27 | 8.57 | 0 | 0 | 0 | |
10/03/2017 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
09/03/2017 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
08/03/2017 |
9.27
|
200 | 9.42 | 9.42 | 9.27 | 0 | 0 | 0 | |
07/03/2017 |
9.42
|
100 | 9.04 | 9.42 | 9.42 | 100 | 100 | 0 | |
06/03/2017 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
03/03/2017 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
02/03/2017 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
01/03/2017 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
28/02/2017 |
9.04
|
2,600 | 9.11 | 9.11 | 8.80 | 0 | 0 | 0 | |
27/02/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
24/02/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
23/02/2017 |
9.11
|
3,100 | 8.88 | 9.11 | 8.88 | 0 | 0 | 0 | |
22/02/2017 |
8.88
|
3,100 | 9.11 | 9.11 | 8.88 | 0 | 0 | 0 | |
21/02/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
20/02/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
17/02/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |