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) |
-1 | -2.04% | 66,200 | 0 | 0 |
47
50
48
|
2 tháng
(2024-07-22) |
0 | -0.01% | 75,600 | -400 | -0.0 |
47
50.38
48
|
3 tháng
(2024-06-24) |
0.88 | 1.88% | 111,300 | -400 | -0.0 |
47
50.38
48
|
6 tháng
(2024-03-25) |
3.12 | 6.96% | 230,700 | -400 | -0.0 |
42.67
50.62
48
|
12 tháng
(2023-09-26) |
10.15 | 26.82% | 314,600 | -472 | -0.0 |
37.85
50.62
48
|
24 tháng
(2022-10-03) |
7.28 | 17.89% | 745,998 | -19,372 | -0.8 |
36.86
50.62
48
|
36 tháng
(2021-10-06) |
10.65 | 28.50% | 976,279 | -11,980 | -0.5 |
35.25
50.62
48
|
60 tháng
(2019-10-17) |
25.50 | 113.29% | 1,835,452 | -24,305 | -0.9 |
19.43
50.62
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
15/02/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
14/02/2017 |
10.14
|
100 | 10.17 | 10.17 | 10.14 | 0 | 0 | 0 | |
13/02/2017 |
10.17
|
1,500 | 9.71 | 10.17 | 10.17 | 0 | 0 | 0 | |
10/02/2017 |
9.71
|
10 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
09/02/2017 |
9.71
|
100 | 9.06 | 9.71 | 9.71 | 0 | 0 | 0 | |
08/02/2017 |
9.06
|
1,800 | 10.07 | 10.07 | 9.06 | 0 | 0 | 0 | |
07/02/2017 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
06/02/2017 |
10.07
|
1,400 | 9.71 | 10.68 | 10.07 | 0 | 0 | 0 | |
03/02/2017 |
9.71
|
100 | 10.43 | 10.43 | 9.71 | 0 | 0 | 0 | |
02/02/2017 |
10.43
|
100 | 11.36 | 11.36 | 10.43 | 0 | 0 | 0 | |
25/01/2017 |
11.36
|
100 | 12.62 | 12.62 | 11.36 | 0 | 0 | 0 | |
24/01/2017 |
12.62
|
100 | 13.99 | 13.99 | 12.62 | 0 | 0 | 0 | |
23/01/2017 |
13.99
|
100 | 15.53 | 15.53 | 13.99 | 0 | 0 | 0 | |
20/01/2017 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
19/01/2017 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
18/01/2017 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
17/01/2017 |
15.53
|
100 | 17.26 | 17.26 | 15.53 | 0 | 0 | 0 | |
16/01/2017 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
13/01/2017 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
12/01/2017 |
17.26
|
100 | 16.75 | 17.26 | 17.26 | 0 | 0 | 0 | |
11/01/2017 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
10/01/2017 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
09/01/2017 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
06/01/2017 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
05/01/2017 |
16.75
|
300 | 15.24 | 16.75 | 16.75 | 0 | 0 | 0 | |
04/01/2017 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
03/01/2017 |
15.24
|
500 | 13.88 | 15.24 | 15.24 | 0 | 0 | 0 | |
30/12/2016 |
13.88
|
4,000 | 12.62 | 13.88 | 13.23 | 0 | 0 | 0 | |
29/12/2016 |
12.62
|
1,100 | 14.02 | 14.02 | 12.62 | 1,000 | 0 | 0.0 | |
28/12/2016 |
14.02
|
100 | 14.63 | 14.63 | 14.02 | 0 | 0 | 0 | |
27/12/2016 |
14.63
|
100 | 13.30 | 14.63 | 14.63 | 0 | 0 | 0 | |
26/12/2016 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
23/12/2016 |
13.30
|
5,000 | 14.78 | 16.25 | 13.30 | 0 | 0 | 0 | |
22/12/2016 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 | |
21/12/2016 |
14.78
|
1,500 | 13.45 | 14.78 | 14.78 | 0 | 0 | 0 | |
20/12/2016 |
13.45
|
2,600 | 12.22 | 13.45 | 12.04 | 0 | 0 | 0 | |
19/12/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/12/2016 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
16/12/2016 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
15/12/2016 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
14/12/2016 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
13/12/2016 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
12/12/2016 |
12.22
|
100 | 11.25 | 12.22 | 12.22 | 0 | 0 | 0 | |
09/12/2016 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
08/12/2016 |
11.25
|
200 | 12.47 | 12.47 | 11.25 | 0 | 0 | 0 | |
07/12/2016 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
06/12/2016 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
05/12/2016 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
02/12/2016 |
12.47
|
3,000 | 11.35 | 12.47 | 12.05 | 0 | 0 | 0 | |
01/12/2016 |
11.35
|
1,000 | 10.65 | 11.35 | 11.35 | 1,000 | 0 | 0.0 | |
30/11/2016 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
29/11/2016 |
10.65
|
7,000 | 10.30 | 10.65 | 10.48 | 0 | 0 | 0 | |
28/11/2016 |
10.30
|
1,000 | 10.65 | 10.65 | 10.30 | 0 | 0 | 0 | |
25/11/2016 |
10.65
|
36,600 | 10.30 | 10.65 | 10.13 | 0 | 0 | 0 | |
24/11/2016 |
10.30
|
3,000 | 10.65 | 10.65 | 10.30 | 0 | 0 | 0 | |
23/11/2016 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
22/11/2016 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
21/11/2016 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
18/11/2016 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
17/11/2016 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
16/11/2016 |
10.65
|
1,000 | 10.48 | 10.65 | 10.65 | 0 | 0 | 0 | |
15/11/2016 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
14/11/2016 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
11/11/2016 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
10/11/2016 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
09/11/2016 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
08/11/2016 |
10.48
|
5,000 | 9.95 | 10.65 | 10.48 | 0 | 0 | 0 | |
07/11/2016 |
9.95
|
4,800 | 11.00 | 11.00 | 9.95 | 0 | 0 | 0 | |
04/11/2016 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
03/11/2016 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
02/11/2016 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
01/11/2016 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
31/10/2016 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
28/10/2016 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
27/10/2016 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
26/10/2016 |
11.00
|
3,000 | 12.05 | 12.05 | 11.00 | 0 | 0 | 0 | |
25/10/2016 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
24/10/2016 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
21/10/2016 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
20/10/2016 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
19/10/2016 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
18/10/2016 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
17/10/2016 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
14/10/2016 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
13/10/2016 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
12/10/2016 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
11/10/2016 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
10/10/2016 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
07/10/2016 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
06/10/2016 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
05/10/2016 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
04/10/2016 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
03/10/2016 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
30/09/2016 |
12.05
|
2,000 | 11.91 | 12.05 | 12.05 | 0 | 0 | 0 | |
29/09/2016 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
28/09/2016 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
27/09/2016 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
26/09/2016 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
23/09/2016 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
22/09/2016 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 |