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) |
-7.30 | -38.22% | 800 | 0 | 0 |
11.80
20
11.80
|
2 tháng
(2024-07-22) |
-0.10 | -0.84% | 2,500 | 0 | 0 |
11.80
20
11.80
|
3 tháng
(2024-06-24) |
-5.30 | -30.99% | 25,000 | 0 | 0 |
11.20
20
11.80
|
6 tháng
(2024-03-25) |
-2.10 | -15.11% | 117,400 | 0 | 0 |
11.20
20
11.80
|
12 tháng
(2023-09-26) |
-3.80 | -24.36% | 174,900 | 0 | 0 |
11.20
20
11.80
|
24 tháng
(2022-10-03) |
-11 | -48.25% | 2,026,574 | -239,870 | -5.6 |
11.20
29
11.80
|
36 tháng
(2021-10-06) |
-3.58 | -23.27% | 2,444,988 | -247,970 | -5.8 |
11.20
29
11.80
|
60 tháng
(2019-10-17) |
-27.37 | -69.87% | 2,742,597 | -339,870 | -7.4 |
11.20
47
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
12.62
|
1,701 | 12.94 | 13.27 | 12.62 | 0 | 0 | 0 | |
15/02/2017 |
12.94
|
303 | 13.20 | 13.20 | 12.94 | 0 | 0 | 0 | |
14/02/2017 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
13/02/2017 |
13.20
|
1,900 | 13.20 | 13.40 | 13.20 | 0 | 0 | 0 | |
10/02/2017 |
13.20
|
1,900 | 12.04 | 13.20 | 11.78 | 0 | 100 | -0.0 | |
09/02/2017 |
12.04
|
600 | 11.78 | 12.04 | 11.65 | 200 | 0 | 0.0 | |
08/02/2017 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
07/02/2017 |
11.78
|
700 | 11.65 | 12.62 | 11.78 | 0 | 0 | 0 | |
06/02/2017 |
11.65
|
1,000 | 11.07 | 12.17 | 11.65 | 0 | 0 | 0 | |
03/02/2017 |
11.07
|
100 | 11.07 | 11.07 | 11.07 | 100 | 0 | 0.0 | |
02/02/2017 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
25/01/2017 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
24/01/2017 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
23/01/2017 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
20/01/2017 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
19/01/2017 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
18/01/2017 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
17/01/2017 |
11.07
|
500 | 11.91 | 11.91 | 11.07 | 0 | 0 | 0 | |
16/01/2017 |
11.91
|
1,300 | 10.87 | 11.91 | 11.07 | 0 | 0 | 0 | |
13/01/2017 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
12/01/2017 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
11/01/2017 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
10/01/2017 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
09/01/2017 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
06/01/2017 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
05/01/2017 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
04/01/2017 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
03/01/2017 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
30/12/2016 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
29/12/2016 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
28/12/2016 |
10.87
|
1,100 | 11.00 | 11.00 | 10.87 | 900 | 0 | 0.0 | |
27/12/2016 |
11.00
|
200 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 | |
26/12/2016 |
11.00
|
200 | 11.07 | 11.07 | 11.00 | 0 | 0 | 0 | |
23/12/2016 |
11.07
|
200 | 11.65 | 11.65 | 11.07 | 0 | 0 | 0 | |
22/12/2016 |
11.65
|
300 | 11.33 | 11.65 | 11.65 | 0 | 0 | 0 | |
21/12/2016 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
20/12/2016 |
11.33
|
1,000 | 11.39 | 11.39 | 11.33 | 0 | 0 | 0 | |
19/12/2016 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
16/12/2016: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
16/12/2016 |
11.39
|
100 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
15/12/2016 |
11.39
|
100 | 11.22 | 11.39 | 11.39 | 0 | 0 | 0 | |
14/12/2016 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
13/12/2016 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
12/12/2016 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
09/12/2016 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
08/12/2016 |
11.22
|
3,300 | 10.23 | 11.22 | 11.04 | 0 | 0 | 0 | |
07/12/2016 |
10.23
|
1,200 | 9.30 | 10.23 | 10.23 | 0 | 0 | 0 | |
06/12/2016 |
9.30
|
100 | 8.49 | 9.30 | 9.30 | 0 | 0 | 0 | |
05/12/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
02/12/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
01/12/2016 |
8.49
|
800 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
30/11/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
29/11/2016 |
8.49
|
100 | 9.42 | 9.42 | 8.49 | 0 | 0 | 0 | |
28/11/2016 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
25/11/2016 |
9.42
|
100 | 10.46 | 10.46 | 9.42 | 0 | 0 | 0 | |
24/11/2016 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
23/11/2016 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
22/11/2016 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
21/11/2016 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
18/11/2016 |
10.46
|
100 | 11.57 | 11.57 | 10.46 | 0 | 0 | 0 | |
17/11/2016 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
16/11/2016 |
11.57
|
100 | 12.84 | 12.84 | 11.57 | 0 | 0 | 0 | |
15/11/2016 |
12.84
|
200 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
14/11/2016 |
12.84
|
100 | 14.24 | 14.24 | 12.84 | 0 | 0 | 0 | |
11/11/2016 |
14.24
|
100 | 12.96 | 14.24 | 14.24 | 0 | 0 | 0 | |
10/11/2016 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
09/11/2016 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
08/11/2016 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
07/11/2016 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
04/11/2016 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
03/11/2016 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
02/11/2016 |
12.96
|
200 | 14.12 | 14.12 | 12.96 | 0 | 0 | 0 | |
01/11/2016 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
31/10/2016 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
28/10/2016 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
27/10/2016 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
26/10/2016 |
14.12
|
100 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
25/10/2016 |
14.12
|
100 | 14.06 | 14.12 | 14.12 | 0 | 0 | 0 | |
24/10/2016 |
14.06
|
100 | 12.79 | 14.06 | 14.06 | 0 | 0 | 0 | |
21/10/2016 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
20/10/2016 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
19/10/2016 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
18/10/2016 |
12.79
|
300 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
17/10/2016 |
12.79
|
100 | 13.08 | 13.08 | 12.79 | 0 | 0 | 0 | |
14/10/2016 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
13/10/2016 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
12/10/2016 |
13.08
|
100 | 12.15 | 13.08 | 13.08 | 0 | 0 | 0 | |
11/10/2016 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
10/10/2016 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
07/10/2016 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
06/10/2016 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
05/10/2016 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
04/10/2016 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
03/10/2016 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
30/09/2016 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
29/09/2016 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
28/09/2016 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
27/09/2016 |
12.15
|
100 | 11.04 | 12.15 | 12.15 | 0 | 0 | 0 | |
26/09/2016 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
23/09/2016 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
22/09/2016 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |