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) |
-0.30 | -2.97% | 2,300 | 0 | 0 |
9.42
10.10
9.80
|
2 tháng
(2024-07-22) |
0.29 | 3.05% | 5,000 | 0 | 0 |
9.42
10.10
9.80
|
3 tháng
(2024-06-24) |
-0.50 | -4.85% | 68,300 | 0 | 0 |
9.42
10.35
9.80
|
6 tháng
(2024-03-25) |
0.71 | 7.81% | 460,900 | 0 | 0 |
8.65
12.05
9.80
|
12 tháng
(2023-09-26) |
0.79 | 8.77% | 627,600 | -27,200 | -0.2 |
8.48
12.05
9.80
|
24 tháng
(2022-10-03) |
0.22 | 2.35% | 1,146,900 | -31,200 | -0.4 |
7.01
12.05
9.80
|
36 tháng
(2021-10-06) |
-1.67 | -14.53% | 1,879,300 | -34,600 | -0.5 |
7.01
16.79
9.80
|
60 tháng
(2019-10-17) |
-1.33 | -11.91% | 2,193,710 | -27,200 | -0.4 |
6.06
16.79
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/02/2017 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
06/02/2017 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
03/02/2017 |
10.37
|
100 | 9.70 | 10.37 | 10.37 | 0 | 0 | 0 | |
02/02/2017 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
25/01/2017 |
9.70
|
50 | 9.97 | 9.97 | 9.70 | 0 | 0 | 0 | |
24/01/2017 |
9.97
|
100 | 9.35 | 9.97 | 9.97 | 0 | 0 | 0 | |
23/01/2017 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
20/01/2017 |
9.35
|
1,350 | 9.32 | 9.35 | 9.32 | 0 | 0 | 0 | |
19/01/2017 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
18/01/2017 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
17/01/2017 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
16/01/2017 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
13/01/2017 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
12/01/2017 |
9.32
|
430 | 9.21 | 9.32 | 9.32 | 0 | 0 | 0 | |
11/01/2017 |
9.21
|
160 | 9.10 | 9.21 | 9.21 | 0 | 0 | 0 | |
10/01/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
09/01/2017 |
9.10
|
1,490 | 9.19 | 9.19 | 9.10 | 0 | 0 | 0 | |
06/01/2017 |
9.19
|
100 | 9.67 | 9.67 | 9.19 | 0 | 0 | 0 | |
05/01/2017 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
04/01/2017 |
9.67
|
20 | 9.05 | 9.67 | 9.67 | 0 | 0 | 0 | |
03/01/2017 |
9.05
|
10 | 9.51 | 9.51 | 9.05 | 0 | 0 | 0 | |
30/12/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
29/12/2016 |
9.51
|
20 | 8.97 | 9.51 | 9.51 | 0 | 0 | 0 | |
28/12/2016 |
8.97
|
40 | 8.94 | 9.56 | 8.32 | 0 | 0 | 0 | |
27/12/2016 |
8.94
|
650 | 8.38 | 8.94 | 7.81 | 0 | 0 | 0 | |
26/12/2016 |
8.38
|
70 | 8.94 | 9.56 | 8.32 | 0 | 0 | 0 | |
23/12/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
22/12/2016 |
8.94
|
70 | 8.38 | 8.94 | 7.81 | 0 | 0 | 0 | |
21/12/2016 |
8.38
|
10 | 8.86 | 8.86 | 8.38 | 0 | 0 | 0 | |
20/12/2016 |
8.86
|
10 | 8.84 | 8.86 | 8.86 | 0 | 0 | 0 | |
19/12/2016 |
8.84
|
710 | 8.78 | 8.84 | 8.19 | 0 | 0 | 0 | |
16/12/2016 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
15/12/2016 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
14/12/2016 |
8.78
|
530 | 8.78 | 8.78 | 8.19 | 0 | 0 | 0 | |
13/12/2016 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
12/12/2016 |
8.78
|
20 | 8.70 | 8.78 | 8.11 | 0 | 0 | 0 | |
09/12/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
08/12/2016 |
8.70
|
90 | 8.14 | 8.70 | 8.70 | 0 | 0 | 0 | |
07/12/2016 |
8.14
|
10 | 8.73 | 8.73 | 8.14 | 0 | 0 | 0 | |
06/12/2016 |
8.73
|
4,950 | 8.73 | 8.73 | 8.16 | 0 | 0 | 0 | |
05/12/2016 |
8.73
|
880 | 8.67 | 8.73 | 8.08 | 0 | 0 | 0 | |
02/12/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
01/12/2016 |
8.67
|
20 | 8.67 | 8.67 | 8.08 | 0 | 0 | 0 | |
30/11/2016 |
8.67
|
660 | 8.11 | 8.67 | 7.54 | 0 | 0 | 0 | |
29/11/2016 |
8.11
|
10 | 8.35 | 8.35 | 8.11 | 0 | 0 | 0 | |
28/11/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
25/11/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
24/11/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
23/11/2016 |
8.35
|
100 | 8.62 | 8.62 | 8.35 | 0 | 0 | 0 | |
22/11/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
21/11/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/11/2016 |
8.62
|
1,000 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
18/11/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
17/11/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
16/11/2016 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
15/11/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
14/11/2016 |
8.62
|
3,800 | 8.37 | 8.62 | 8.62 | 0 | 0 | 0 | |
11/11/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
10/11/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
09/11/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
08/11/2016 |
8.37
|
5,000 | 8.26 | 8.37 | 8.37 | 0 | 0 | 0 | |
07/11/2016 |
8.26
|
6,730 | 8.37 | 8.37 | 8.26 | 0 | 0 | 0 | |
04/11/2016 |
8.37
|
1,990 | 8.21 | 8.37 | 8.37 | 0 | 0 | 0 | |
03/11/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
02/11/2016 |
8.21
|
5,010 | 8.01 | 8.21 | 8.21 | 0 | 0 | 0 | |
01/11/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
31/10/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
28/10/2016 |
8.01
|
550 | 7.50 | 8.01 | 8.01 | 0 | 0 | 0 | |
27/10/2016 |
7.50
|
10 | 8.06 | 8.06 | 7.50 | 0 | 0 | 0 | |
26/10/2016 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
25/10/2016 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
24/10/2016 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
21/10/2016 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
20/10/2016 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
19/10/2016 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
18/10/2016 |
8.06
|
110 | 7.56 | 8.06 | 7.05 | 0 | 0 | 0 | |
17/10/2016 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
14/10/2016 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
13/10/2016 |
7.56
|
10 | 8.11 | 8.11 | 7.56 | 0 | 0 | 0 | |
12/10/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
11/10/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
10/10/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
07/10/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
06/10/2016 |
8.11
|
1,000 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
05/10/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
04/10/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
03/10/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
30/09/2016 |
8.11
|
650 | 8.52 | 8.52 | 8.11 | 0 | 0 | 0 | |
29/09/2016 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
28/09/2016 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
27/09/2016 |
8.52
|
650 | 8.42 | 8.52 | 7.83 | 0 | 0 | 0 | |
26/09/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
23/09/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
22/09/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
21/09/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
20/09/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
19/09/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
16/09/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
15/09/2016 |
8.42
|
1,150 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
14/09/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
13/09/2016 |
8.42
|
1,200 | 8.37 | 8.42 | 8.42 | 0 | 0 | 0 |