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) |
-0.30 | -1.26% | 90,800 | 0 | 0 |
23
23.80
23.50
|
2 tháng
(2024-07-22) |
0.10 | 0.43% | 250,000 | 0 | 0 |
21.80
23.80
23.50
|
3 tháng
(2024-06-21) |
-6.73 | -22.26% | 1,205,800 | 0 | 0 |
21.80
33.20
23.50
|
6 tháng
(2024-03-25) |
2.81 | 13.57% | 2,009,820 | 0 | 0 |
20.69
33.20
23.50
|
12 tháng
(2023-09-25) |
4.61 | 24.38% | 2,450,633 | -164,318 | -3.7 |
17.99
33.20
23.50
|
24 tháng
(2022-09-30) |
2.87 | 13.94% | 3,040,247 | -168,516 | -3.8 |
14.80
33.20
23.50
|
36 tháng
(2021-10-05) |
3.70 | 18.68% | 3,530,187 | -153,316 | -3.3 |
14.80
33.20
23.50
|
60 tháng
(2019-10-16) |
11.04 | 88.64% | 4,570,881 | -142,406 | -3.1 |
9.04
33.20
23.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2017 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
07/07/2017 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
06/07/2017 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
05/07/2017 |
12.37
|
100 | 12.84 | 12.84 | 12.37 | 0 | 0 | 0 | |
04/07/2017 |
12.84
|
100 | 12.74 | 12.84 | 12.84 | 0 | 0 | 0 | |
03/07/2017 |
12.74
|
100 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
30/06/2017: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
30/06/2017 |
12.74
|
2,000 | 12.78 | 13.64 | 12.74 | 0 | 0 | 0 | |
29/06/2017 |
12.78
|
9,700 | 12.33 | 12.78 | 12.24 | 0 | 0 | 0 | |
28/06/2017 |
12.33
|
1,000 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
27/06/2017 |
12.33
|
300 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
26/06/2017 |
12.33
|
3,000 | 12.24 | 12.56 | 12.33 | 0 | 0 | 0 | |
23/06/2017 |
12.24
|
1,005 | 12.78 | 12.78 | 12.24 | 0 | 0 | 0 | |
22/06/2017 |
12.78
|
3,000 | 12.10 | 12.78 | 12.33 | 0 | 0 | 0 | |
21/06/2017 |
12.10
|
2,340 | 12.15 | 12.15 | 10.96 | 0 | 0 | 0 | |
20/06/2017 |
12.15
|
600 | 11.87 | 12.15 | 11.00 | 0 | 0 | 0 | |
19/06/2017 |
11.87
|
400 | 12.24 | 12.24 | 11.05 | 0 | 0 | 0 | |
16/06/2017 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
15/06/2017 |
12.24
|
1,210 | 12.10 | 12.33 | 11.96 | 0 | 0 | 0 | |
14/06/2017 |
12.10
|
1,500 | 11.96 | 12.10 | 11.96 | 0 | 0 | 0 | |
13/06/2017 |
11.96
|
2,000 | 11.92 | 11.96 | 11.96 | 0 | 0 | 0 | |
12/06/2017 |
11.92
|
1,100 | 11.87 | 11.92 | 11.92 | 0 | 0 | 0 | |
09/06/2017 |
11.87
|
1,200 | 11.87 | 12.33 | 11.87 | 0 | 0 | 0 | |
08/06/2017 |
11.87
|
1,800 | 10.96 | 12.05 | 11.83 | 0 | 500 | -0.0 | |
07/06/2017 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
06/06/2017 |
10.96
|
70 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
05/06/2017 |
10.96
|
300 | 11.42 | 11.42 | 10.96 | 0 | 0 | 0 | |
02/06/2017 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
01/06/2017 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
31/05/2017 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
30/05/2017 |
11.42
|
6,100 | 11.42 | 11.46 | 11.42 | 5,800 | 0 | 0.1 | |
29/05/2017 |
11.42
|
3,700 | 11.42 | 11.42 | 11.42 | 3,700 | 0 | 0.1 | |
26/05/2017 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
25/05/2017 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
24/05/2017 |
11.42
|
175,200 | 11.42 | 11.46 | 11.42 | 23,000 | 0 | 0.6 | |
23/05/2017 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
22/05/2017 |
11.42
|
59,100 | 11.42 | 11.42 | 11.42 | 59,000 | 0 | 1.5 | |
19/05/2017 |
11.42
|
7,080 | 11.42 | 11.42 | 11.19 | 0 | 0 | 0 | |
18/05/2017 |
11.42
|
8,000 | 11.42 | 11.42 | 11.19 | 3,000 | 0 | 0.1 | |
17/05/2017 |
11.42
|
53,800 | 11.19 | 11.42 | 11.19 | 4,100 | 0 | 0.1 | |
16/05/2017 |
11.19
|
4,000 | 11.19 | 11.19 | 11.19 | 2,000 | 0 | 0.0 | |
15/05/2017 |
11.19
|
300 | 11.19 | 11.19 | 11.19 | 300 | 0 | 0.0 | |
12/05/2017 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
11/05/2017 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
10/05/2017 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
09/05/2017 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
08/05/2017 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
05/05/2017 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
04/05/2017 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
03/05/2017 |
11.19
|
104 | 11.19 | 11.19 | 11.19 | 100 | 0 | 0.0 | |
28/04/2017 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
27/04/2017 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
26/04/2017 |
11.19
|
2,000 | 11.19 | 11.19 | 10.96 | 2,000 | 0 | 0.0 | |
25/04/2017 |
11.19
|
5,000 | 11.42 | 11.42 | 11.19 | 4,700 | 0 | 0.1 | |
24/04/2017 |
11.42
|
200 | 11.87 | 11.87 | 11.42 | 0 | 0 | 0 | |
21/04/2017 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
20/04/2017 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
19/04/2017 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
18/04/2017 |
11.87
|
300 | 10.96 | 11.87 | 11.42 | 0 | 0 | 0 | |
17/04/2017 |
10.96
|
7 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
14/04/2017 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
13/04/2017 |
10.96
|
200 | 10.96 | 10.96 | 10.96 | 200 | 0 | 0.0 | |
12/04/2017 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
11/04/2017 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
10/04/2017 |
10.96
|
10,700 | 10.96 | 10.96 | 10.96 | 10,700 | 0 | 0.3 | |
07/04/2017 |
10.96
|
2,000 | 10.96 | 10.96 | 10.96 | 2,000 | 0 | 0.0 | |
05/04/2017 |
10.96
|
1,900 | 11.42 | 11.42 | 10.96 | 1,900 | 0 | 0.0 | |
04/04/2017 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
03/04/2017 |
11.42
|
200 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
31/03/2017 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
30/03/2017 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
29/03/2017 |
11.42
|
100 | 10.82 | 11.42 | 11.42 | 0 | 0 | 0 | |
28/03/2017 |
10.82
|
100 | 9.86 | 10.82 | 10.82 | 100 | 0 | 0.0 | |
27/03/2017 |
9.86
|
4,100 | 10.96 | 11.00 | 9.86 | 3,000 | 0 | 0.1 | |
24/03/2017 |
10.96
|
1,900 | 10.96 | 10.96 | 10.96 | 1,900 | 0 | 0.0 | |
23/03/2017 |
10.96
|
2,400 | 10.96 | 10.96 | 10.96 | 2,400 | 0 | 0.1 | |
22/03/2017 |
10.96
|
3,000 | 10.96 | 10.96 | 10.96 | 3,000 | 0 | 0.1 | |
21/03/2017 |
10.96
|
4,100 | 10.91 | 10.96 | 10.96 | 4,100 | 0 | 0.1 | |
20/03/2017 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
17/03/2017 |
10.91
|
1,100 | 10.87 | 10.91 | 10.87 | 300 | 0 | 0.0 | |
16/03/2017 |
10.87
|
600 | 10.41 | 10.87 | 10.05 | 0 | 0 | 0 | |
15/03/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
14/03/2017 |
10.41
|
600 | 10.14 | 10.41 | 10.41 | 0 | 0 | 0 | |
13/03/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
10/03/2017 |
10.14
|
1,800 | 10.41 | 10.41 | 10.09 | 0 | 0 | 0 | |
09/03/2017 |
10.41
|
600 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
08/03/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
07/03/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
06/03/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
03/03/2017 |
10.41
|
300 | 10.55 | 10.55 | 10.41 | 0 | 0 | 0 | |
02/03/2017 |
10.55
|
300 | 10.78 | 10.78 | 10.55 | 0 | 0 | 0 | |
01/03/2017 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
28/02/2017 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
27/02/2017 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
24/02/2017 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
23/02/2017 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
22/02/2017 |
10.78
|
1,000 | 11.83 | 11.83 | 10.73 | 0 | 0 | 0 | |
21/02/2017 |
11.83
|
200 | 11.87 | 11.87 | 10.73 | 0 | 0 | 0 | |
20/02/2017 |
11.87
|
1,000 | 12.28 | 12.28 | 11.87 | 0 | 0 | 0 | |
17/02/2017 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
16/02/2017 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 |