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) |
0 | 0% | 64,000 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 130,100 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-24) |
-0.59 | -8.33% | 337,700 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 632,300 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-26) |
-1.43 | -18.07% | 1,363,400 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-10-03) |
-3.50 | -35% | 4,734,510 | -70,485 | -0.6 |
5.54
10
6.50
|
36 tháng
(2021-10-06) |
-1.93 | -22.90% | 29,862,551 | -47,985 | 0.6 |
5.54
23.03
6.50
|
60 tháng
(2019-10-17) |
-1.21 | -15.67% | 47,748,890 | -266,685 | -1.6 |
5.54
23.03
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/02/2017 |
15.14
|
300 | 16.81 | 18.28 | 15.14 | 0 | 0 | 0 | |
15/02/2017 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
14/02/2017 |
16.81
|
100 | 15.30 | 16.81 | 16.81 | 0 | 0 | 0 | |
13/02/2017 |
15.30
|
1,000 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
10/02/2017 |
15.30
|
500 | 15.10 | 15.30 | 15.30 | 0 | 0 | 0 | |
09/02/2017 |
15.10
|
100 | 14.27 | 15.10 | 15.10 | 0 | 0 | 0 | |
08/02/2017 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
07/02/2017 |
14.27
|
2,300 | 12.99 | 14.27 | 14.27 | 0 | 0 | 0 | |
06/02/2017 |
12.99
|
500 | 11.84 | 12.99 | 12.99 | 0 | 0 | 0 | |
03/02/2017 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
02/02/2017 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
25/01/2017 |
11.84
|
100 | 10.77 | 11.84 | 11.84 | 0 | 0 | 0 | |
24/01/2017 |
10.77
|
100 | 11.96 | 11.96 | 10.77 | 0 | 0 | 0 | |
23/01/2017 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
20/01/2017 |
11.96
|
638 | 12.32 | 13.55 | 11.96 | 0 | 0 | 0 | |
19/01/2017 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
18/01/2017 |
12.32
|
1,800 | 13.59 | 13.59 | 12.32 | 0 | 0 | 0 | |
17/01/2017 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
16/01/2017 |
13.59
|
7,200 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
13/01/2017 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
12/01/2017 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
11/01/2017 |
13.59
|
200 | 13.59 | 13.59 | 12.28 | 0 | 0 | 0 | |
10/01/2017 |
13.59
|
9,000 | 12.56 | 13.59 | 13.31 | 0 | 0 | 0 | |
09/01/2017 |
12.56
|
500 | 12.72 | 13.15 | 12.56 | 0 | 0 | 0 | |
06/01/2017 |
12.72
|
700 | 12.12 | 12.72 | 12.72 | 0 | 0 | 0 | |
05/01/2017 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
04/01/2017 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
03/01/2017 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
30/12/2016 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
29/12/2016 |
12.12
|
100 | 11.05 | 12.12 | 12.12 | 0 | 0 | 0 | |
28/12/2016 |
11.05
|
900 | 10.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
27/12/2016 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
26/12/2016 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
23/12/2016 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
22/12/2016 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
21/12/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
21/12/2016 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
20/12/2016 |
10.05
|
300 | 11.14 | 11.14 | 10.05 | 0 | 0 | 0 | |
19/12/2016 |
11.14
|
100 | 12.38 | 12.38 | 11.14 | 0 | 0 | 0 | |
16/12/2016 |
12.38
|
1,000 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
15/12/2016 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
14/12/2016 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
13/12/2016 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
12/12/2016 |
12.38
|
1,032 | 12.12 | 12.38 | 12.38 | 0 | 0 | 0 | |
09/12/2016 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
08/12/2016 |
12.12
|
18 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
07/12/2016 |
12.12
|
150 | 11.03 | 12.12 | 12.12 | 0 | 0 | 0 | |
06/12/2016 |
11.03
|
100 | 10.05 | 11.03 | 11.03 | 0 | 0 | 0 | |
05/12/2016 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
02/12/2016 |
10.05
|
100 | 9.15 | 10.05 | 10.05 | 0 | 0 | 0 | |
01/12/2016 |
9.15
|
200 | 8.33 | 9.15 | 9.15 | 0 | 0 | 0 | |
30/11/2016 |
8.33
|
100 | 9.08 | 9.08 | 8.33 | 0 | 0 | 0 | |
29/11/2016 |
9.08
|
100 | 10.05 | 10.05 | 9.08 | 0 | 0 | 0 | |
28/11/2016 |
10.05
|
100 | 11.14 | 11.14 | 10.05 | 0 | 0 | 0 | |
25/11/2016 |
11.14
|
100 | 12.38 | 12.38 | 11.14 | 0 | 0 | 0 | |
24/11/2016 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
23/11/2016 |
12.38
|
1,600 | 11.25 | 12.38 | 11.25 | 0 | 0 | 0 | |
22/11/2016 |
11.25
|
100 | 10.58 | 11.25 | 11.25 | 0 | 0 | 0 | |
21/11/2016 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
18/11/2016 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
17/11/2016 |
10.58
|
100 | 11.70 | 11.70 | 10.58 | 0 | 0 | 0 | |
16/11/2016 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
15/11/2016 |
11.70
|
100 | 12.98 | 12.98 | 11.70 | 0 | 0 | 0 | |
14/11/2016 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
11/11/2016 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
10/11/2016 |
12.98
|
506 | 11.82 | 12.98 | 12.98 | 0 | 0 | 0 | |
09/11/2016 |
11.82
|
100 | 10.77 | 11.82 | 11.82 | 0 | 0 | 0 | |
08/11/2016 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 | |
07/11/2016 |
10.77
|
100 | 9.79 | 10.77 | 10.77 | 0 | 0 | 0 | |
04/11/2016 |
9.79
|
400 | 10.88 | 10.88 | 9.79 | 0 | 0 | 0 | |
03/11/2016 |
10.88
|
300 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
02/11/2016 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
01/11/2016 |
10.88
|
1,600 | 11.82 | 11.82 | 10.88 | 0 | 0 | 0 | |
31/10/2016 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
28/10/2016 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
27/10/2016 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
26/10/2016 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
25/10/2016 |
11.82
|
200 | 13.13 | 13.13 | 11.82 | 0 | 0 | 0 | |
24/10/2016 |
13.13
|
100 | 13.09 | 13.13 | 13.13 | 100 | 0 | 0.0 | |
21/10/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
20/10/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
19/10/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
18/10/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
17/10/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
14/10/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
13/10/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
12/10/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
11/10/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
10/10/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
07/10/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
06/10/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
05/10/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
04/10/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
03/10/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
30/09/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
29/09/2016 |
13.09
|
50 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
28/09/2016 |
13.09
|
100 | 12.19 | 13.09 | 13.09 | 0 | 0 | 0 | |
27/09/2016 |
12.19
|
50 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
26/09/2016 |
12.19
|
100 | 11.10 | 12.19 | 12.19 | 0 | 0 | 0 | |
23/09/2016 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
22/09/2016 |
11.10
|
300 | 11.07 | 11.10 | 11.10 | 0 | 0 | 0 |