| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
-0.70 | -6.36% | 90,629 | -840 | -0.0 |
10.30
11
10.40
|
|
2 tháng
(2024-09-26) |
-0.90 | -8.04% | 118,740 | -840 | -0.0 |
10.30
11.60
10.40
|
|
3 tháng
(2024-08-27) |
-1.10 | -9.65% | 139,843 | -840 | -0.0 |
10.30
11.60
10.40
|
|
6 tháng
(2024-05-29) |
-0.90 | -8.04% | 252,570 | -840 | -0.0 |
10.30
11.90
10.40
|
|
12 tháng
(2023-12-01) |
-2.20 | -17.60% | 587,840 | -840 | -0.0 |
10.30
13.10
10.40
|
|
24 tháng
(2022-12-06) |
-1 | -8.85% | 1,457,877 | -6,140 | -0.1 |
10.30
15.80
10.40
|
|
36 tháng
(2021-12-13) |
-23 | -69.07% | 5,198,374 | -5,140 | 0.0 |
10
33.57
10.40
|
|
60 tháng
(2019-12-23) |
-4.15 | -28.74% | 13,184,770 | -2,940 | 0.2 |
10
45.98
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/04/2017 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 21/04/2017 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 20/04/2017 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 19/04/2017 |
9.48
|
30 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 18/04/2017 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 17/04/2017 |
9.48
|
80 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 14/04/2017: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 14/04/2017 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 13/04/2017 |
9.48
|
102,279 | 9.21 | 9.48 | 9.28 | 0 | 0 | 0 | |
| 12/04/2017 |
9.21
|
180 | 8.68 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 11/04/2017 |
8.68
|
400 | 9.35 | 9.35 | 8.68 | 0 | 0 | 0 | |
| 10/04/2017 |
9.35
|
100 | 9.55 | 9.55 | 9.35 | 0 | 0 | 0 | |
| 07/04/2017 |
9.55
|
121 | 9.01 | 9.55 | 9.55 | 0 | 0 | 0 | |
| 05/04/2017 |
9.01
|
35 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 04/04/2017 |
9.01
|
200 | 8.34 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 03/04/2017 |
8.34
|
474 | 8.28 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 31/03/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 30/03/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 29/03/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 28/03/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 27/03/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 24/03/2017 |
8.28
|
100 | 7.68 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 23/03/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 22/03/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 21/03/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 20/03/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 17/03/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 16/03/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 15/03/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 14/03/2017 |
7.68
|
900 | 7.68 | 7.68 | 7.34 | 0 | 0 | 0 | |
| 13/03/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 10/03/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 09/03/2017 |
7.68
|
1,400 | 7.08 | 7.68 | 7.34 | 0 | 0 | 0 | |
| 08/03/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 07/03/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 06/03/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 03/03/2017 |
7.08
|
500 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 02/03/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 01/03/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 28/02/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 27/02/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 24/02/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 23/02/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 22/02/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 21/02/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 20/02/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 17/02/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 16/02/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 15/02/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 14/02/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 13/02/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 10/02/2017 |
7.08
|
500 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 09/02/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 08/02/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 07/02/2017 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 06/02/2017 |
7.08
|
3,700 | 6.68 | 7.08 | 6.68 | 3,200 | 0 | 0.0 | |
| 03/02/2017 |
6.68
|
10,300 | 6.74 | 6.74 | 6.68 | 10,300 | 0 | 0.1 | |
| 02/02/2017 |
6.74
|
900 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 25/01/2017 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 24/01/2017 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 23/01/2017 |
6.74
|
600 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 20/01/2017 |
6.74
|
3,000 | 6.68 | 6.74 | 6.68 | 2,600 | 0 | 0.0 | |
| 19/01/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 18/01/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 17/01/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 16/01/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 13/01/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 12/01/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 11/01/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 10/01/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 09/01/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 06/01/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 05/01/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 04/01/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 03/01/2017 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 30/12/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 29/12/2016 |
6.68
|
50 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 28/12/2016 |
6.68
|
4,368 | 7.01 | 7.01 | 6.68 | 4,300 | 0 | 0.0 | |
| 27/12/2016 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 26/12/2016 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 23/12/2016 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 22/12/2016 |
7.01
|
1,300 | 7.01 | 7.34 | 6.81 | 0 | 0 | 0 | |
| 21/12/2016 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 20/12/2016 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 19/12/2016 |
7.01
|
100 | 6.68 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 16/12/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 15/12/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 14/12/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 13/12/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 12/12/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 09/12/2016 |
6.68
|
1,200 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 08/12/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 07/12/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 06/12/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 05/12/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 02/12/2016 |
6.68
|
50 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 01/12/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 30/11/2016 |
6.68
|
200 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 29/11/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 28/11/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 25/11/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |