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 | 0% | 0 | 0 | 0 |
259.40
259.40
259.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
259.40
259.40
259.40
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
259.40
259.40
259.40
|
6 tháng
(2024-03-25) |
-28.80 | -9.99% | 100 | 0 | 0 |
259.40
288.20
259.40
|
12 tháng
(2023-09-26) |
21.10 | 8.85% | 700 | 0 | 0 |
238.30
288.20
259.40
|
24 tháng
(2022-10-03) |
184.50 | 246.33% | 140,700 | 0 | 0 |
72
288.20
259.40
|
36 tháng
(2021-10-06) |
215.40 | 489.55% | 398,854 | 0 | 0 |
29.10
288.20
259.40
|
60 tháng
(2019-10-17) |
252.17 | 3,486.47% | 1,682,949 | -27,200 | -0.2 |
3.80
288.20
259.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
10/07/2017 |
9.98
|
200 | 10.87 | 10.87 | 9.98 | 0 | 0 | 0 | |
07/07/2017 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
06/07/2017 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
05/07/2017 |
10.87
|
56 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
04/07/2017 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
03/07/2017 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
30/06/2017 |
10.87
|
1,400 | 9.90 | 10.87 | 10.87 | 1,400 | 0 | 0.0 | |
29/06/2017 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
28/06/2017 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
27/06/2017 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
26/06/2017 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
23/06/2017 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
22/06/2017 |
9.90
|
3,700 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
21/06/2017 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
20/06/2017 |
9.90
|
33 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
19/06/2017 |
9.90
|
4,200 | 9.98 | 9.98 | 9.90 | 0 | 0 | 0 | |
16/06/2017 |
9.98
|
8,929 | 10.39 | 10.39 | 9.42 | 0 | 0 | 0 | |
15/06/2017 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
14/06/2017 |
10.39
|
100 | 9.98 | 10.39 | 10.39 | 0 | 0 | 0 | |
13/06/2017 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
12/06/2017 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
09/06/2017 |
9.98
|
100 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
08/06/2017 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
07/06/2017 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
06/06/2017 |
9.98
|
8,600 | 10.06 | 10.95 | 9.98 | 0 | 0 | 0 | |
05/06/2017 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
02/06/2017 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
01/06/2017 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
31/05/2017 |
10.06
|
900 | 9.98 | 10.06 | 10.06 | 0 | 0 | 0 | |
30/05/2017 |
9.98
|
700 | 9.34 | 9.98 | 9.50 | 0 | 0 | 0 | |
29/05/2017 |
9.34
|
3,300 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
26/05/2017 |
9.34
|
100 | 9.26 | 9.34 | 9.34 | 0 | 0 | 0 | |
25/05/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
24/05/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
23/05/2017 |
9.26
|
1,800 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
22/05/2017 |
9.26
|
2,500 | 10.14 | 10.14 | 9.26 | 0 | 0 | 0 | |
19/05/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
18/05/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
18/05/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
17/05/2017 |
10.14
|
12,500 | 9.80 | 10.14 | 9.80 | 0 | 0 | 0 | |
16/05/2017 |
9.80
|
10 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
15/05/2017 |
9.80
|
6,000 | 9.73 | 9.80 | 9.80 | 0 | 0 | 0 | |
12/05/2017 |
9.73
|
9,010 | 10.42 | 10.42 | 9.73 | 0 | 0 | 0 | |
11/05/2017 |
10.42
|
4,710 | 10.28 | 10.42 | 10.35 | 0 | 0 | 0 | |
10/05/2017 |
10.28
|
7,344 | 10.28 | 10.28 | 9.73 | 0 | 0 | 0 | |
09/05/2017 |
10.28
|
9,300 | 10.14 | 10.28 | 10.14 | 0 | 0 | 0 | |
08/05/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
05/05/2017 |
10.14
|
1,700 | 10.14 | 10.21 | 10.14 | 0 | 0 | 0 | |
04/05/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
03/05/2017 |
10.14
|
3,020 | 9.73 | 10.21 | 10.14 | 0 | 0 | 0 | |
28/04/2017 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
27/04/2017 |
9.73
|
20 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
26/04/2017 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
25/04/2017 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
24/04/2017 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
21/04/2017 |
9.73
|
500 | 9.66 | 9.73 | 9.66 | 0 | 0 | 0 | |
20/04/2017 |
9.66
|
2,000 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
19/04/2017 |
9.66
|
400 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
18/04/2017 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
17/04/2017 |
9.66
|
100 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
14/04/2017 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
13/04/2017 |
9.66
|
3,500 | 9.59 | 9.66 | 9.59 | 0 | 0 | 0 | |
12/04/2017 |
9.59
|
5,800 | 9.73 | 9.73 | 9.59 | 1,000 | 0 | 0.0 | |
11/04/2017 |
9.73
|
4,746 | 9.80 | 9.80 | 9.73 | 0 | 0 | 0 | |
10/04/2017 |
9.80
|
7,200 | 8.96 | 9.80 | 8.96 | 0 | 0 | 0 | |
07/04/2017 |
8.96
|
2,600 | 8.62 | 8.96 | 8.62 | 0 | 0 | 0 | |
05/04/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
04/04/2017 |
8.62
|
14,000 | 8.41 | 8.62 | 8.34 | 0 | 0 | 0 | |
03/04/2017 |
8.41
|
2,900 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
31/03/2017 |
8.41
|
56 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
30/03/2017 |
8.41
|
511 | 8.34 | 8.41 | 8.41 | 0 | 0 | 0 | |
29/03/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
28/03/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
27/03/2017 |
8.34
|
2,000 | 8.55 | 8.55 | 8.34 | 0 | 0 | 0 | |
24/03/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
23/03/2017 |
8.55
|
100 | 8.48 | 8.55 | 8.55 | 0 | 0 | 0 | |
22/03/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
21/03/2017 |
8.48
|
300 | 8.62 | 8.62 | 8.41 | 0 | 0 | 0 | |
20/03/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
17/03/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
16/03/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
15/03/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
14/03/2017 |
8.62
|
400 | 8.34 | 8.62 | 8.41 | 0 | 0 | 0 | |
13/03/2017 |
8.34
|
2,700 | 8.34 | 8.41 | 8.34 | 0 | 0 | 0 | |
10/03/2017 |
8.34
|
2,000 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
09/03/2017 |
8.34
|
1,500 | 8.48 | 8.48 | 8.34 | 0 | 0 | 0 | |
08/03/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
07/03/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
06/03/2017 |
8.48
|
6,800 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
03/03/2017 |
8.48
|
2,400 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
02/03/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
01/03/2017 |
8.48
|
3,400 | 8.55 | 8.55 | 8.48 | 0 | 0 | 0 | |
28/02/2017 |
8.55
|
300 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
27/02/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
24/02/2017 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
23/02/2017 |
8.55
|
700 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
22/02/2017 |
8.55
|
1,800 | 8.48 | 8.55 | 8.55 | 0 | 0 | 0 | |
21/02/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
20/02/2017 |
8.48
|
500 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
17/02/2017 |
8.48
|
100 | 8.62 | 8.62 | 8.48 | 0 | 0 | 0 |