Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
1.80 | 10.84% | 39,900 | 0 | 0 |
16.60
18.70
18.50
|
2 tháng
(2025-05-26) |
2 | 12.20% | 123,200 | 0 | 0 |
16.40
18.70
18.50
|
3 tháng
(2025-04-24) |
1.50 | 8.88% | 197,500 | 0 | 0 |
16
19
18.50
|
6 tháng
(2025-01-24) |
3.30 | 21.85% | 1,329,536 | 10 | 0.0 |
15.10
22.80
18.50
|
12 tháng
(2024-07-29) |
5.79 | 45.92% | 1,631,767 | 10 | 0.0 |
11.54
22.80
18.50
|
24 tháng
(2023-08-03) |
7.27 | 65.36% | 2,681,215 | 7,010 | 0.1 |
7.19
22.80
18.50
|
36 tháng
(2022-08-08) |
5.49 | 42.56% | 3,172,646 | 7,010 | 0.1 |
7.19
22.80
18.50
|
60 tháng
(2020-08-18) |
3.36 | 22.36% | 7,849,628 | 15,010 | 0.2 |
7.19
22.80
18.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/12/2017 |
11.29
|
1,600 | 10.50 | 11.29 | 10.50 | 0 | 0 | 0 | |
08/12/2017 |
11.37
|
200 | 9.55 | 11.37 | 9.55 | 0 | 0 | 0 | |
07/12/2017 |
10.42
|
4,900 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
06/12/2017 |
10.85
|
100 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
05/12/2017 |
13.02
|
1,100 | 10.50 | 13.02 | 10.50 | 0 | 0 | 0 | |
04/12/2017 |
11.55
|
13,400 | 11.55 | 11.55 | 9.55 | 0 | 0 | 0 | |
01/12/2017 |
8.68
|
15,100 | 10.07 | 10.07 | 8.68 | 0 | 0 | 0 | |
30/11/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
29/11/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
28/11/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
27/11/2017 |
8.77
|
100 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
24/11/2017 |
9.12
|
100 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
23/11/2017 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
22/11/2017 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
21/11/2017 |
8.68
|
2,200 | 9.12 | 9.12 | 8.68 | 0 | 0 | 0 | |
20/11/2017 |
8.77
|
100 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
17/11/2017 |
9.12
|
100 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
16/11/2017 |
9.55
|
100 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
15/11/2017 |
10.42
|
200 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
14/11/2017 |
9.12
|
100 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
13/11/2017 |
9.55
|
100 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
10/11/2017 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
09/11/2017 |
9.98
|
1,000 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
08/11/2017 |
8.77
|
100 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
07/11/2017 |
10.33
|
7,000 | 9.98 | 10.33 | 9.98 | 0 | 0 | 0 | |
06/11/2017 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
03/11/2017 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
02/11/2017 |
8.59
|
3,100 | 10.16 | 10.16 | 8.59 | 0 | 0 | 0 | |
01/11/2017 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
31/10/2017 |
10.42
|
1,000 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
30/10/2017: Cổ tức tiền mặt tỉ lệ: 2.25% | |||||||||
30/10/2017 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
27/10/2017 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
26/10/2017 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
25/10/2017 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
24/10/2017 |
9.35
|
100 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
23/10/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
20/10/2017 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
19/10/2017 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
18/10/2017 |
9.35
|
1,300 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
17/10/2017 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
16/10/2017 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
13/10/2017 |
9.35
|
1,300 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
12/10/2017 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
11/10/2017 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
10/10/2017 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
09/10/2017 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
06/10/2017 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
05/10/2017 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
04/10/2017 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
03/10/2017 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
02/10/2017 |
9.35
|
1,000 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
29/09/2017 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
28/09/2017 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
27/09/2017 |
9.35
|
500 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
26/09/2017 |
8.93
|
3,100 | 8.50 | 8.93 | 8.50 | 0 | 0 | 0 | |
25/09/2017 |
8.50
|
3,800 | 8.42 | 8.50 | 8.42 | 0 | 0 | 0 | |
22/09/2017 |
8.50
|
5,800 | 8.42 | 8.59 | 8.42 | 0 | 0 | 0 | |
21/09/2017 |
8.50
|
9,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
20/09/2017 |
8.33
|
500 | 8.50 | 8.50 | 8.33 | 0 | 0 | 0 | |
19/09/2017 |
8.50
|
300 | 7.31 | 8.50 | 7.31 | 0 | 0 | 0 | |
18/09/2017 |
8.08
|
400 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
15/09/2017 |
7.65
|
400 | 8.50 | 8.50 | 7.65 | 0 | 0 | 0 | |
14/09/2017 |
8.08
|
200 | 6.97 | 8.08 | 6.97 | 0 | 0 | 0 | |
13/09/2017 |
8.25
|
200 | 7.23 | 8.25 | 7.23 | 0 | 0 | 0 | |
12/09/2017 |
8.08
|
800 | 8.50 | 8.50 | 8.08 | 0 | 0 | 0 | |
11/09/2017 |
7.65
|
3,000 | 7.23 | 7.65 | 7.23 | 0 | 0 | 0 | |
08/09/2017 |
7.23
|
2,500 | 8.50 | 8.50 | 7.23 | 0 | 0 | 0 | |
07/09/2017 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
06/09/2017 |
8.50
|
300 | 7.23 | 8.50 | 7.23 | 0 | 0 | 0 | |
05/09/2017 |
8.50
|
2,200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
01/09/2017 |
8.33
|
400 | 6.80 | 8.33 | 6.29 | 0 | 0 | 0 | |
31/08/2017 |
7.31
|
14,900 | 7.31 | 9.35 | 7.23 | 0 | 0 | 0 | |
30/08/2017 |
8.16
|
1,100 | 8.50 | 8.50 | 8.16 | 0 | 0 | 0 | |
29/08/2017 |
9.52
|
100 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
28/08/2017 |
11.14
|
100 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
25/08/2017 |
13.01
|
600 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
24/08/2017 |
15.22
|
100 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
23/08/2017 |
17.86
|
400 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
22/08/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
21/08/2017 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
18/08/2017 |
18.71
|
300 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
17/08/2017 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
16/08/2017 |
17.86
|
1,000 | 17.86 | 17.86 | 15.31 | 0 | 0 | 0 | |
30/11/-0001 |
14.20
|
5,616 | 15.82 | 15.82 | 13.44 | 0 | 0 | 0 |