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) |
3 | 15% | 7,000 | -300 | -0.0 |
20
23
23
|
2 tháng
(2024-07-22) |
1.10 | 5.02% | 7,800 | -300 | -0.0 |
20
23
23
|
3 tháng
(2024-06-24) |
-0.64 | -2.69% | 15,000 | 400 | 0.0 |
20
26.05
23
|
6 tháng
(2024-03-25) |
-2.37 | -9.35% | 20,100 | -300 | -0.0 |
20
27.98
23
|
12 tháng
(2023-10-10) |
0.81 | 3.65% | 43,100 | -1,900 | -0.0 |
19.97
27.98
23
|
24 tháng
(2022-10-03) |
0.52 | 2.31% | 282,402 | 25,600 | 0.7 |
8.47
43.93
23
|
36 tháng
(2021-10-06) |
4.53 | 24.51% | 345,303 | 25,600 | 0.7 |
8.47
43.93
23
|
60 tháng
(2019-10-17) |
14.81 | 180.66% | 552,741 | 9,600 | 0.5 |
4.39
43.93
23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2017 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
23/11/2017 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
22/11/2017 |
10.38
|
100 | 9.93 | 10.38 | 10.38 | 0 | 0 | 0 | |
21/11/2017 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
20/11/2017 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
17/11/2017 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
16/11/2017 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
15/11/2017 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
14/11/2017 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
13/11/2017 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
10/11/2017 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
09/11/2017 |
9.93
|
900 | 9.93 | 9.93 | 9.93 | 900 | 0 | 0.0 | |
08/11/2017 |
9.93
|
5,100 | 9.93 | 10.00 | 9.93 | 0 | 0 | 0 | |
07/11/2017 |
9.93
|
100 | 9.85 | 9.93 | 9.93 | 0 | 0 | 0 | |
06/11/2017 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
03/11/2017 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
02/11/2017 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
01/11/2017 |
9.85
|
100 | 9.70 | 9.85 | 9.85 | 0 | 0 | 0 | |
31/10/2017 |
9.70
|
5,000 | 9.63 | 9.70 | 9.70 | 0 | 0 | 0 | |
30/10/2017 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
27/10/2017 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
26/10/2017 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
25/10/2017 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
24/10/2017 |
9.63
|
100 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
23/10/2017 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
20/10/2017 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
19/10/2017 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
18/10/2017 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
17/10/2017 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
16/10/2017 |
9.63
|
100 | 8.42 | 9.63 | 9.63 | 0 | 0 | 0 | |
13/10/2017 |
8.42
|
100 | 9.78 | 9.78 | 8.42 | 0 | 100 | 0 | |
12/10/2017 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
11/10/2017 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
10/10/2017 |
9.78
|
1,000 | 9.78 | 9.78 | 9.78 | 1,000 | 0 | 0 | |
09/10/2017 |
9.78
|
100 | 9.70 | 9.78 | 9.78 | 0 | 0 | 0 | |
06/10/2017 |
9.70
|
100 | 8.50 | 9.70 | 9.70 | 0 | 0 | 0 | |
05/10/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
04/10/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
03/10/2017 |
8.50
|
100 | 9.93 | 9.93 | 8.50 | 0 | 100 | -0.0 | |
02/10/2017 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
29/09/2017 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
28/09/2017 |
9.93
|
100 | 9.78 | 9.93 | 9.93 | 0 | 0 | 0 | |
27/09/2017 |
9.78
|
3,500 | 9.78 | 10.00 | 9.78 | 2,500 | 0 | 0.0 | |
26/09/2017 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
25/09/2017 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
22/09/2017 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
21/09/2017 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
20/09/2017 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
19/09/2017 |
9.78
|
100 | 9.85 | 9.85 | 9.78 | 0 | 0 | 0 | |
18/09/2017 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
15/09/2017 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
14/09/2017 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
13/09/2017 |
9.85
|
0 | 9.78 | 9.85 | 9.85 | 0 | 0 | 0 | |
12/09/2017 |
9.78
|
600 | 10.53 | 10.53 | 9.78 | 0 | 0 | 0 | |
11/09/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
08/09/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
07/09/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
06/09/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
05/09/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
01/09/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
31/08/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
30/08/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
29/08/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
28/08/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
25/08/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
24/08/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
23/08/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
22/08/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
21/08/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
18/08/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
17/08/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
16/08/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
15/08/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
14/08/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
11/08/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
10/08/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
09/08/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
08/08/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
07/08/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
04/08/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
03/08/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
02/08/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
01/08/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
31/07/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
28/07/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
27/07/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
26/07/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
25/07/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
24/07/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
21/07/2017 |
10.53
|
100 | 10.15 | 10.53 | 10.53 | 0 | 0 | 0 | |
20/07/2017 |
10.15
|
1,300 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
19/07/2017 |
10.15
|
1,000 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
18/07/2017 |
10.15
|
2,000 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
17/07/2017 |
10.15
|
200 | 10.00 | 10.15 | 10.15 | 0 | 0 | 0 | |
14/07/2017 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
13/07/2017 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
12/07/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
12/07/2017 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
11/07/2017 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
10/07/2017 |
10.00
|
1,500 | 9.72 | 10.00 | 10.00 | 0 | 0 | 0 | |
07/07/2017 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |