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) |
-0.10 | -0.56% | 5,800 | 100 | 0.0 |
16.40
18.90
17.90
|
2 tháng
(2024-07-22) |
-1.10 | -5.79% | 14,800 | -100 | -0.0 |
16.40
19
17.90
|
3 tháng
(2024-06-24) |
-0.60 | -3.24% | 43,600 | -100 | -0.0 |
16.40
22.40
17.90
|
6 tháng
(2024-03-29) |
-0.30 | -1.65% | 76,000 | 1,900 | 0.0 |
16.40
22.40
17.90
|
12 tháng
(2023-09-27) |
0.10 | 0.56% | 188,300 | 3,200 | 0.1 |
15.20
22.40
17.90
|
24 tháng
(2022-10-03) |
4.40 | 32.59% | 404,009 | 15,400 | 0.3 |
11.80
22.40
17.90
|
36 tháng
(2021-10-06) |
0.60 | 3.47% | 919,214 | -15,600 | -0.3 |
11.80
22.40
17.90
|
60 tháng
(2019-10-17) |
-3.71 | -17.17% | 1,341,398 | 23,400 | 0.3 |
9.89
23.40
17.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/12/2017 |
10.60
|
500 | 10.53 | 10.60 | 9.74 | 0 | 0 | 0 | |
30/11/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
29/11/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
28/11/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
27/11/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
24/11/2017 |
10.53
|
0 | 10.45 | 10.53 | 10.53 | 0 | 0 | 0 | |
23/11/2017 |
10.45
|
2,700 | 10.74 | 10.74 | 10.45 | 0 | 0 | 0 | |
22/11/2017 |
10.74
|
1,600 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
21/11/2017 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
20/11/2017 |
10.74
|
100 | 9.88 | 10.74 | 10.74 | 0 | 0 | 0 | |
17/11/2017 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
16/11/2017 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
15/11/2017 |
9.88
|
2,000 | 10.74 | 10.74 | 9.88 | 0 | 0 | 0 | |
14/11/2017 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
13/11/2017 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
10/11/2017 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
09/11/2017 |
10.74
|
400 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
08/11/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/11/2017 |
10.74
|
4,300 | 9.74 | 11.10 | 10.67 | 0 | 0 | 0 | |
07/11/2017 |
9.74
|
200 | 9.87 | 9.87 | 9.74 | 0 | 0 | 0 | |
06/11/2017 |
9.87
|
1,453 | 8.67 | 9.87 | 9.07 | 0 | 0 | 0 | |
03/11/2017 |
8.67
|
900 | 8.40 | 8.67 | 8.60 | 0 | 600 | -0.0 | |
02/11/2017 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
01/11/2017 |
8.40
|
1,100 | 8.34 | 8.40 | 8.34 | 0 | 0 | 0 | |
31/10/2017 |
8.34
|
700 | 8.67 | 8.67 | 8.34 | 0 | 0 | 0 | |
30/10/2017 |
8.67
|
600 | 8.87 | 8.87 | 8.67 | 0 | 0 | 0 | |
27/10/2017 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
26/10/2017 |
8.87
|
300 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
25/10/2017 |
8.87
|
100 | 8.94 | 8.94 | 8.87 | 0 | 0 | 0 | |
24/10/2017 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
23/10/2017 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
20/10/2017 |
8.94
|
600 | 9.07 | 9.07 | 8.94 | 600 | 0 | 0.0 | |
19/10/2017 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
18/10/2017 |
9.07
|
110 | 7.94 | 9.07 | 9.07 | 0 | 0 | 0 | |
17/10/2017 |
7.94
|
2,153 | 9.34 | 9.34 | 7.94 | 0 | 0 | 0 | |
16/10/2017 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
13/10/2017 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
12/10/2017 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
11/10/2017 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
10/10/2017 |
9.34
|
100 | 8.67 | 9.34 | 9.34 | 0 | 0 | 0 | |
09/10/2017 |
8.67
|
41,400 | 8.47 | 8.67 | 8.54 | 0 | 0 | 0 | |
06/10/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
05/10/2017 |
8.47
|
200 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
04/10/2017 |
8.47
|
200 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
03/10/2017 |
8.47
|
600 | 7.40 | 8.47 | 8.40 | 0 | 0 | 0 | |
02/10/2017 |
7.40
|
100 | 8.47 | 8.47 | 7.40 | 0 | 0 | 0 | |
29/09/2017 |
8.47
|
5,900 | 8.00 | 8.47 | 8.27 | 0 | 0 | 0 | |
28/09/2017 |
8.00
|
1,040 | 7.54 | 8.00 | 8.00 | 0 | 0 | 0 | |
27/09/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
26/09/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
25/09/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
22/09/2017 |
7.54
|
37 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
21/09/2017 |
7.54
|
100 | 8.47 | 8.47 | 7.54 | 0 | 0 | 0 | |
20/09/2017 |
8.47
|
210 | 7.67 | 8.47 | 8.00 | 0 | 0 | 0 | |
19/09/2017 |
7.67
|
0 | 7.00 | 7.67 | 7.67 | 0 | 0 | 0 | |
18/09/2017 |
7.00
|
263 | 7.54 | 8.34 | 7.00 | 0 | 0 | 0 | |
15/09/2017 |
7.54
|
800 | 7.54 | 8.94 | 7.54 | 0 | 0 | 0 | |
14/09/2017 |
7.54
|
8,700 | 8.14 | 8.34 | 7.40 | 0 | 0 | 0 | |
13/09/2017 |
8.14
|
0 | 8.00 | 8.14 | 8.14 | 0 | 0 | 0 | |
12/09/2017 |
8.00
|
845 | 7.47 | 8.14 | 8.00 | 0 | 0 | 0 | |
11/09/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
08/09/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
07/09/2017 |
7.47
|
822 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
06/09/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
05/09/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
01/09/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
31/08/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
30/08/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
29/08/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
28/08/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
25/08/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
24/08/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
23/08/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
22/08/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
21/08/2017 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
18/08/2017 |
7.47
|
78 | 7.94 | 7.94 | 7.47 | 0 | 0 | 0 | |
17/08/2017 |
7.94
|
400 | 6.94 | 7.94 | 6.00 | 0 | 0 | 0 | |
16/08/2017 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
15/08/2017 |
6.94
|
100 | 6.07 | 6.94 | 6.94 | 0 | 0 | 0 | |
14/08/2017 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
11/08/2017 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
10/08/2017 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
09/08/2017 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
08/08/2017 |
6.07
|
0 | 6.00 | 6.07 | 6.07 | 0 | 0 | 0 | |
07/08/2017 |
6.00
|
1,442 | 5.87 | 6.14 | 6.00 | 0 | 0 | 0 | |
04/08/2017 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
03/08/2017 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
02/08/2017 |
5.87
|
134 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
01/08/2017 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
31/07/2017 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
28/07/2017 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
27/07/2017 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
26/07/2017 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
25/07/2017 |
5.87
|
100 | 7.47 | 7.47 | 5.87 | 0 | 0 | 0 | |
24/07/2017 |
7.47
|
200 | 6.87 | 7.47 | 6.14 | 0 | 0 | 0 | |
21/07/2017 |
6.87
|
100 | 8.00 | 8.00 | 6.87 | 0 | 0 | 0 | |
20/07/2017 |
8.00
|
1,200 | 8.00 | 8.00 | 7.34 | 0 | 0 | 0 | |
19/07/2017 |
8.00
|
14,600 | 7.00 | 8.00 | 7.87 | 0 | 0 | 0 | |
18/07/2017 |
7.00
|
100 | 6.14 | 7.00 | 7.00 | 0 | 0 | 0 | |
17/07/2017 |
6.14
|
100 | 6.60 | 6.60 | 6.14 | 0 | 0 | 0 | |
14/07/2017 |
6.60
|
100 | 7.34 | 7.34 | 6.60 | 0 | 0 | 0 |