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) |
-0.40 | -4.44% | 1,300 | 0 | 0 |
8.60
10.20
8.60
|
2 tháng
(2024-07-22) |
-1.30 | -13.13% | 2,900 | 0 | 0 |
8.60
10.20
8.60
|
3 tháng
(2024-06-24) |
-1.50 | -14.85% | 26,700 | 0 | 0 |
8.60
12
8.60
|
6 tháng
(2024-03-25) |
-3.60 | -29.51% | 61,602 | 0 | 0 |
8.50
12.20
8.60
|
12 tháng
(2023-09-26) |
-5.70 | -39.85% | 101,000 | 0 | 0 |
8.50
16.20
8.60
|
24 tháng
(2022-10-03) |
-6.49 | -43% | 239,795 | 0 | 0 |
8.50
16.20
8.60
|
36 tháng
(2021-10-06) |
-7.53 | -46.67% | 791,932 | 0 | 0 |
8.50
21.43
8.60
|
60 tháng
(2019-10-17) |
-6.13 | -41.62% | 1,088,216 | 126,000 | 2.6 |
8.50
21.43
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/03/2018 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
26/03/2018 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
23/03/2018 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
22/03/2018 |
16.68
|
80 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
21/03/2018 |
16.68
|
20 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
20/03/2018 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
19/03/2018 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
16/03/2018 |
16.68
|
140 | 14.50 | 16.68 | 16.68 | 0 | 0 | 0 | |
15/03/2018 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
14/03/2018 |
14.50
|
20 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
13/03/2018 |
14.50
|
100 | 13.90 | 14.50 | 14.50 | 0 | 0 | 0 | |
12/03/2018 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
09/03/2018 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
08/03/2018 |
13.90
|
30 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
07/03/2018 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
06/03/2018 |
13.90
|
1,200 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
05/03/2018 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
02/03/2018 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
01/03/2018 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
28/02/2018 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
27/02/2018 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
26/02/2018 |
13.90
|
20,100 | 13.48 | 13.90 | 13.29 | 20,100 | 0 | 0.5 | |
23/02/2018 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
22/02/2018 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
21/02/2018 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
13/02/2018 |
13.48
|
1 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
12/02/2018 |
13.48
|
1 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
09/02/2018 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
08/02/2018 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
07/02/2018 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
06/02/2018 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
05/02/2018 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
02/02/2018 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
01/02/2018 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
31/01/2018 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
30/01/2018 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
29/01/2018 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
26/01/2018 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
25/01/2018 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
24/01/2018 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
23/01/2018 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
22/01/2018 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
19/01/2018 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
18/01/2018 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
17/01/2018 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
16/01/2018 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
15/01/2018 |
13.48
|
100 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
12/01/2018 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
11/01/2018 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
10/01/2018 |
13.48
|
3,800 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
09/01/2018 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
08/01/2018 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
05/01/2018 |
13.48
|
21,000 | 11.72 | 13.48 | 13.48 | 0 | 0 | 0 | |
04/01/2018 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
03/01/2018 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
02/01/2018 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
29/12/2017 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
28/12/2017 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
27/12/2017 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
26/12/2017 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
25/12/2017 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
22/12/2017 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
21/12/2017 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
20/12/2017 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 | |
19/12/2017 |
11.72
|
600 | 11.24 | 11.72 | 11.72 | 0 | 0 | 0 | |
18/12/2017 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
15/12/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
15/12/2017 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
14/12/2017 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
13/12/2017 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
12/12/2017 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
11/12/2017 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
08/12/2017 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
07/12/2017 |
11.24
|
1,700 | 13.10 | 13.10 | 11.24 | 0 | 0 | 0 | |
06/12/2017 |
13.10
|
18,000 | 13.10 | 13.98 | 13.10 | 0 | 0 | 0 | |
05/12/2017 |
13.10
|
10,000 | 14.56 | 14.56 | 13.10 | 0 | 0 | 0 | |
04/12/2017 |
14.56
|
20,000 | 13.10 | 14.56 | 14.27 | 0 | 0 | 0 | |
01/12/2017 |
13.10
|
21,000 | 12.23 | 13.98 | 13.10 | 0 | 0 | 0 | |
30/11/2017 |
12.23
|
1,600 | 12.40 | 12.40 | 12.23 | 0 | 0 | 0 | |
29/11/2017 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
28/11/2017 |
12.40
|
3,800 | 11.88 | 12.40 | 12.17 | 0 | 0 | 0 | |
27/11/2017 |
11.88
|
1,500 | 11.65 | 11.88 | 11.88 | 0 | 0 | 0 | |
24/11/2017 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
23/11/2017 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
22/11/2017 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
21/11/2017 |
11.65
|
3,500 | 12.35 | 12.35 | 11.65 | 0 | 0 | 0 | |
20/11/2017 |
12.35
|
0 | 11.65 | 12.35 | 12.35 | 0 | 0 | 0 | |
17/11/2017 |
11.65
|
31,500 | 13.39 | 13.39 | 11.65 | 71,300 | 0 | 1.7 | |
16/11/2017 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
15/11/2017 |
13.39
|
5,000 | 11.94 | 13.39 | 13.39 | 0 | 0 | 0 | |
14/11/2017 |
11.94
|
48,700 | 11.36 | 11.94 | 11.94 | 0 | 0 | 0 | |
13/11/2017 |
11.36
|
30,200 | 11.65 | 13.69 | 11.36 | 0 | 0 | 0 | |
10/11/2017 |
11.65
|
20,000 | 12.52 | 12.52 | 11.65 | 0 | 0 | 0 | |
09/11/2017 |
12.52
|
2,200 | 12.81 | 12.81 | 12.52 | 0 | 0 | 0 | |
08/11/2017 |
12.81
|
19,000 | 12.81 | 12.81 | 12.23 | 0 | 0 | 0 | |
07/11/2017 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
06/11/2017 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
03/11/2017 |
12.81
|
1,000 | 12.23 | 12.81 | 12.81 | 0 | 0 | 0 | |
02/11/2017 |
12.23
|
200 | 12.23 | 12.23 | 10.42 | 0 | 0 | 0 | |
01/11/2017 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
31/10/2017 |
12.23
|
3,300 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |