Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-29) |
-0.70 | -14.58% | 200 | 0 | 0 |
4.10
4.80
4.10
|
2 tháng
(2024-09-30) |
0 | 0% | 1,190 | 0 | 0 |
3.70
4.80
4.10
|
3 tháng
(2024-08-30) |
-0.50 | -10.87% | 2,700 | 0 | 0 |
3.70
5.20
4.10
|
6 tháng
(2024-06-03) |
-1 | -19.61% | 14,984 | 0 | 0 |
3.70
5.20
4.10
|
12 tháng
(2023-12-04) |
-3.70 | -47.44% | 558,593 | -212,100 | -1.0 |
3.70
11.60
4.10
|
24 tháng
(2022-12-09) |
1.30 | 46.43% | 1,268,406 | -212,800 | -1.0 |
2.20
11.60
4.10
|
36 tháng
(2021-12-14) |
-5.10 | -55.43% | 2,942,406 | -212,100 | -1.0 |
1.90
11.60
4.10
|
60 tháng
(2019-12-25) |
-3.90 | -48.75% | 9,796,449 | -610,430 | -3.2 |
1.90
12.40
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2017 |
10.80
|
330 | 10.70 | 12 | 10.70 | 0 | 0 | 0 | |
24/04/2017 |
11.50
|
10 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
21/04/2017 |
10.80
|
9,400 | 10.70 | 10.80 | 10.70 | 6,400 | 0 | 0.1 | |
20/04/2017 |
10.80
|
1,010 | 10.80 | 10.80 | 10.80 | 0 | 10 | -0.0 | |
19/04/2017 |
11.50
|
110 | 11.10 | 11.50 | 11.10 | 0 | 0 | 0 | |
18/04/2017 |
10.75
|
100 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
17/04/2017 |
10.70
|
10 | 10.70 | 10.70 | 10.70 | 10 | 10 | 0 | |
14/04/2017 |
10.80
|
710 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
13/04/2017 |
10.85
|
110 | 11.60 | 11.60 | 10.85 | 0 | 0 | 0 | |
12/04/2017 |
11
|
120 | 11 | 11 | 11 | 0 | 0 | 0 | |
11/04/2017 |
11.55
|
1,290 | 11.60 | 11.60 | 11.55 | 0 | 0 | 0 | |
10/04/2017 |
10.85
|
30 | 10.65 | 12.15 | 10.65 | 0 | 10 | -0.0 | |
07/04/2017 |
11.40
|
10 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
05/04/2017 |
10.70
|
3,340 | 10.70 | 10.70 | 10.70 | 3,340 | 0 | 0.0 | |
04/04/2017 |
10.80
|
130 | 11.40 | 11.40 | 10.80 | 0 | 0 | 0 | |
03/04/2017 |
10.70
|
1,320 | 11.75 | 11.75 | 10.70 | 10 | 0 | 0.0 | |
31/03/2017 |
11
|
180 | 11 | 11 | 11 | 10 | 0 | 0.0 | |
30/03/2017 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
29/03/2017 |
11.35
|
170 | 10.40 | 11.35 | 10.40 | 0 | 0 | 0 | |
28/03/2017 |
10.65
|
60 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
27/03/2017 |
11.30
|
10 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
24/03/2017 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
23/03/2017 |
12.10
|
550 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
22/03/2017 |
12.10
|
1,460 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
21/03/2017 |
12.85
|
40 | 12.40 | 12.85 | 12.40 | 0 | 0 | 0 | |
20/03/2017 |
12.70
|
20 | 12.15 | 12.70 | 12.15 | 0 | 0 | 0 | |
17/03/2017 |
12.40
|
5,860 | 12.50 | 13 | 12.40 | 0 | 0 | 0 | |
16/03/2017 |
12.15
|
11,530 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
15/03/2017 |
11.40
|
5,360 | 11.20 | 11.40 | 10.45 | 0 | 0 | 0 | |
14/03/2017 |
10.70
|
1,150 | 10.40 | 10.70 | 10.40 | 0 | 0 | 0 | |
13/03/2017 |
10
|
4,910 | 9.63 | 10 | 9.63 | 0 | 0 | 0 | |
10/03/2017 |
10.30
|
350 | 10.30 | 10.90 | 10.30 | 0 | 0 | 0 | |
09/03/2017 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
08/03/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
08/03/2017 |
11
|
70 | 11 | 11 | 11 | 0 | 0 | 0 | |
07/03/2017 |
10.70
|
60 | 10.65 | 11.08 | 10.65 | 0 | 0 | 0 | |
06/03/2017 |
10.93
|
3,390 | 10.61 | 10.93 | 10.61 | 0 | 0 | 0 | |
03/03/2017 |
10.61
|
2,370 | 10.65 | 10.65 | 10.61 | 0 | 0 | 0 | |
02/03/2017 |
10.65
|
1,670 | 10.84 | 10.84 | 10.65 | 0 | 0 | 0 | |
01/03/2017 |
10.84
|
2,050 | 11.26 | 11.26 | 10.84 | 0 | 0 | 0 | |
28/02/2017 |
11.31
|
780 | 11.36 | 11.36 | 11.31 | 0 | 0 | 0 | |
27/02/2017 |
11.40
|
2,950 | 11.40 | 11.40 | 10.70 | 0 | 0 | 0 | |
24/02/2017 |
10.70
|
2,510 | 10.42 | 10.93 | 10.42 | 0 | 0 | 0 | |
23/02/2017 |
10.42
|
4,560 | 10.04 | 10.42 | 10.04 | 0 | 0 | 0 | |
22/02/2017 |
10.09
|
500 | 9.76 | 10.09 | 9.76 | 0 | 0 | 0 | |
21/02/2017 |
9.76
|
1,100 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
20/02/2017 |
10.32
|
10 | 10.32 | 10.32 | 10.32 | 10 | 0 | 0.0 | |
17/02/2017 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
16/02/2017 |
10.04
|
1,800 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
15/02/2017 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
14/02/2017 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
13/02/2017 |
9.67
|
2,000 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
10/02/2017 |
9.86
|
4,300 | 9.86 | 9.86 | 9.67 | 0 | 0 | 0 | |
09/02/2017 |
9.86
|
3,200 | 9.86 | 9.86 | 9.81 | 0 | 0 | 0 | |
08/02/2017 |
10.51
|
10 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
07/02/2017 |
10.14
|
2,220 | 9.62 | 10.32 | 9.62 | 0 | 0 | 0 | |
06/02/2017 |
10.32
|
100 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
03/02/2017 |
10.32
|
5,000 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
02/02/2017 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
25/01/2017 |
10.04
|
2,000 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
24/01/2017 |
9.95
|
20 | 10.51 | 10.51 | 9.95 | 0 | 0 | 0 | |
23/01/2017 |
9.86
|
200 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
20/01/2017 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
19/01/2017 |
9.86
|
10 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
18/01/2017 |
9.86
|
16,500 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
17/01/2017 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
16/01/2017 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
13/01/2017 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
12/01/2017 |
10.56
|
20 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
11/01/2017 |
10.14
|
3,810 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
10/01/2017 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
09/01/2017 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
06/01/2017 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
05/01/2017 |
10.47
|
350 | 10.79 | 10.79 | 10.47 | 0 | 0 | 0 | |
04/01/2017 |
11.22
|
600 | 10.93 | 11.22 | 10.93 | 0 | 0 | 0 | |
03/01/2017 |
10.93
|
11,600 | 10.75 | 10.93 | 10.75 | 0 | 0 | 0 | |
30/12/2016 |
10.23
|
1,700 | 10.89 | 10.89 | 10.23 | 0 | 0 | 0 | |
29/12/2016 |
10.79
|
560 | 10.32 | 10.79 | 10.32 | 0 | 0 | 0 | |
28/12/2016 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
27/12/2016 |
10.14
|
1,916,200 | 8.92 | 10.14 | 8.92 | 0 | 2,000 | -0.0 | |
26/12/2016 |
9.48
|
210 | 9.76 | 9.76 | 9.48 | 0 | 0 | 0 | |
23/12/2016 |
10.04
|
1,100 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
22/12/2016 |
10.70
|
400 | 10.79 | 10.79 | 10.70 | 0 | 0 | 0 | |
21/12/2016 |
10.98
|
3,000 | 11.08 | 11.08 | 10.98 | 0 | 0 | 0 | |
20/12/2016 |
10.70
|
500 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
19/12/2016 |
10.98
|
40 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
16/12/2016 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
15/12/2016 |
10.98
|
10 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
14/12/2016 |
10.98
|
2,890 | 10.89 | 10.98 | 10.89 | 0 | 0 | 0 | |
13/12/2016 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
12/12/2016 |
10.89
|
1,360 | 10.98 | 11.08 | 10.89 | 0 | 0 | 0 | |
09/12/2016 |
10.89
|
9,500 | 11.08 | 11.08 | 10.89 | 0 | 0 | 0 | |
08/12/2016 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
07/12/2016 |
11.54
|
5,010 | 10.98 | 11.54 | 10.98 | 0 | 0 | 0 | |
06/12/2016 |
11.64
|
17,600 | 10.51 | 11.64 | 10.51 | 0 | 0 | 0 | |
05/12/2016 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
02/12/2016 |
11.26
|
39,500 | 11.26 | 11.36 | 11.26 | 0 | 5,000 | -0.1 | |
01/12/2016 |
11.26
|
11,000 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
30/11/2016 |
11.36
|
9,540 | 11.26 | 11.36 | 11.26 | 0 | 0 | 0 | |
29/11/2016 |
11.26
|
22,000 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 | |
28/11/2016 |
11.26
|
16,000 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |