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) |
-2.01 | -9.11% | 43,300 | 1,100 | 0.0 |
19.60
22.40
20.10
|
2 tháng
(2024-07-22) |
-0.64 | -3.10% | 70,000 | -1,080 | -0.0 |
18.92
22.40
20.10
|
3 tháng
(2024-06-24) |
-0.46 | -2.24% | 84,900 | 820 | 0.0 |
18.92
22.40
20.10
|
6 tháng
(2024-03-25) |
-0.83 | -3.95% | 111,800 | -2,380 | -0.0 |
18.92
22.94
20.10
|
12 tháng
(2023-09-26) |
0.73 | 3.76% | 170,700 | 2,120 | 0.1 |
16.91
22.94
20.10
|
24 tháng
(2022-10-03) |
3.55 | 21.43% | 270,502 | 3,920 | 0.1 |
11.97
22.94
20.10
|
36 tháng
(2021-10-06) |
-4.18 | -17.23% | 3,772,662 | -251,373 | -6.2 |
11.97
24.44
20.10
|
60 tháng
(2019-10-17) |
-1.45 | -6.75% | 4,242,699 | -246,120 | -5.9 |
11.97
27.84
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
9.22
|
1,501 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
15/02/2017 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
14/02/2017 |
9.22
|
2,300 | 9.22 | 9.22 | 9.22 | 2,000 | 0 | 0.1 | |
13/02/2017 |
9.22
|
100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
10/02/2017 |
9.22
|
100 | 9.22 | 9.22 | 9.22 | 100 | 0 | 0.0 | |
09/02/2017 |
9.22
|
100 | 10.04 | 10.04 | 9.22 | 100 | 0 | 0.0 | |
08/02/2017 |
10.04
|
490 | 9.16 | 10.04 | 10.04 | 400 | 0 | 0.0 | |
07/02/2017 |
9.16
|
116,470 | 10.15 | 10.15 | 9.16 | 6,400 | 0 | 0.2 | |
06/02/2017 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
03/02/2017 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
02/02/2017 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
25/01/2017 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
24/01/2017 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
23/01/2017 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
20/01/2017 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
19/01/2017 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
18/01/2017 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
17/01/2017 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
16/01/2017 |
10.15
|
530,100 | 9.22 | 10.15 | 8.98 | 0 | 0 | 0 | |
13/01/2017 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
12/01/2017 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
11/01/2017 |
9.22
|
43 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
10/01/2017 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
09/01/2017 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
06/01/2017 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
05/01/2017 |
9.22
|
10 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
04/01/2017 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
03/01/2017 |
9.22
|
500 | 10.25 | 10.25 | 9.22 | 0 | 0 | 0 | |
30/12/2016 |
10.25
|
300 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
29/12/2016 |
10.25
|
200 | 9.33 | 10.25 | 10.25 | 200 | 0 | 0.0 | |
28/12/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
27/12/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
26/12/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
23/12/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
22/12/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
21/12/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
20/12/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
19/12/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
16/12/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
15/12/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
14/12/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
13/12/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
12/12/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
09/12/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
08/12/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
07/12/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
06/12/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
05/12/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
02/12/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
01/12/2016: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
01/12/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
30/11/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
29/11/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
28/11/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
25/11/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
24/11/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
23/11/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
22/11/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
21/11/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
18/11/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
17/11/2016 |
9.33
|
800 | 8.84 | 9.33 | 9.33 | 800 | 0 | 0.0 | |
16/11/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
15/11/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
14/11/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
11/11/2016 |
8.84
|
3,100 | 8.61 | 8.84 | 8.70 | 0 | 0 | 0 | |
10/11/2016 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
09/11/2016 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
08/11/2016 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
07/11/2016 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
04/11/2016 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
03/11/2016 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
02/11/2016 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
01/11/2016 |
8.61
|
1,500 | 8.67 | 8.67 | 8.61 | 0 | 0 | 0 | |
31/10/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
28/10/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
27/10/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
26/10/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
25/10/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
24/10/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
21/10/2016 |
8.67
|
500 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
20/10/2016 |
8.67
|
5,300 | 8.51 | 8.67 | 8.67 | 0 | 0 | 0 | |
19/10/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
18/10/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
17/10/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
14/10/2016 |
8.51
|
1,000 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
13/10/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
12/10/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
11/10/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
10/10/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
07/10/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
06/10/2016 |
8.51
|
14,800 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
05/10/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
04/10/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
03/10/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
30/09/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
29/09/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
28/09/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
27/09/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
26/09/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
23/09/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
22/09/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |