Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
3 | 5% | 700 | 0 | 0 |
60
63
63
|
2 tháng
(2024-07-22) |
0 | 0% | 6,000 | 0 | 0 |
60
63
63
|
3 tháng
(2024-06-20) |
-1.50 | -2.33% | 18,700 | 0 | 0 |
57.80
64.50
63
|
6 tháng
(2024-03-29) |
12.06 | 23.69% | 54,900 | 0 | 0 |
50.94
65.42
63
|
12 tháng
(2023-10-02) |
16.27 | 34.82% | 64,400 | 0 | 0 |
46.73
65.42
63
|
24 tháng
(2022-09-29) |
17.78 | 39.31% | 583,633 | -1,000 | -0.1 |
42.62
65.42
63
|
36 tháng
(2021-10-04) |
18.36 | 41.12% | 645,946 | -14,500 | -0.8 |
40.51
71.46
63
|
60 tháng
(2019-10-15) |
41.24 | 189.52% | 892,853 | 200 | -0.2 |
21.40
71.46
63
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/10/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
23/10/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
20/10/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
19/10/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
18/10/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
17/10/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
16/10/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
13/10/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
12/10/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
11/10/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
10/10/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
09/10/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
09/10/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
06/10/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
05/10/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
04/10/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
03/10/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
02/10/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
29/09/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
28/09/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
27/09/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
26/09/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
25/09/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
22/09/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
21/09/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
20/09/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
19/09/2017 |
9.68
|
100 | 11.14 | 11.14 | 9.68 | 0 | 100 | -0.0 | |
18/09/2017 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
15/09/2017 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
14/09/2017 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
13/09/2017 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
12/09/2017 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
11/09/2017 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
08/09/2017 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
07/09/2017 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
06/09/2017 |
11.14
|
700 | 10.76 | 11.14 | 11.14 | 0 | 0 | 0 | |
05/09/2017 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
01/09/2017 |
10.76
|
100 | 12.61 | 12.61 | 10.76 | 0 | 100 | -0.0 | |
31/08/2017 |
12.61
|
1,000 | 12.56 | 12.61 | 12.61 | 0 | 0 | 0 | |
30/08/2017 |
12.56
|
2,500 | 10.93 | 12.56 | 12.56 | 0 | 0 | 0 | |
29/08/2017 |
10.93
|
1,000 | 9.51 | 10.93 | 10.93 | 0 | 0 | 0 | |
28/08/2017 |
9.51
|
1,500 | 8.32 | 9.51 | 9.51 | 0 | 0 | 0 | |
25/08/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
24/08/2017 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
23/08/2017 |
8.32
|
100 | 9.79 | 9.79 | 8.32 | 0 | 100 | -0.0 | |
22/08/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
21/08/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
18/08/2017 |
9.79
|
1,900 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
17/08/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
16/08/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
15/08/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
14/08/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
11/08/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
10/08/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
09/08/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
08/08/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
07/08/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
04/08/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
03/08/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
02/08/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
01/08/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
31/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
28/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
27/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
26/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
25/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
24/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
21/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
20/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
19/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
18/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
17/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
14/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
13/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
12/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
11/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
10/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
07/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
06/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
05/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
04/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
03/07/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
30/06/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
29/06/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
28/06/2017 |
9.79
|
3,100 | 9.24 | 9.79 | 9.79 | 0 | 0 | 0 | |
27/06/2017 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
26/06/2017 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
23/06/2017 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
22/06/2017 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
21/06/2017 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
20/06/2017 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
19/06/2017 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
16/06/2017 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
15/06/2017 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
14/06/2017 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
13/06/2017 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
12/06/2017 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
09/06/2017 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
08/06/2017 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
07/06/2017 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
06/06/2017 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |