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) |
-0.20 | -2% | 27,600 | 0 | 0 |
9.30
10.10
9.80
|
2 tháng
(2024-07-22) |
-0.50 | -4.85% | 60,300 | 0 | 0 |
9.30
10.30
9.80
|
3 tháng
(2024-06-20) |
-1 | -9.26% | 99,800 | 0 | 0 |
9.30
10.90
9.80
|
6 tháng
(2024-03-22) |
0.18 | 1.82% | 208,800 | 0 | 0 |
9.30
11.60
9.80
|
12 tháng
(2023-09-25) |
0.54 | 5.85% | 308,178 | 0 | 0 |
9.07
13.11
9.80
|
24 tháng
(2022-09-29) |
-5.11 | -34.25% | 489,393 | 200 | 0.0 |
8.77
14.91
9.80
|
36 tháng
(2021-10-04) |
-5.49 | -35.92% | 670,781 | -15,000 | -0.2 |
8.77
17.48
9.80
|
60 tháng
(2019-10-15) |
-7.23 | -42.44% | 1,542,842 | -36,500 | -0.6 |
8.77
17.48
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/10/2017 |
12.98
|
6,900 | 12.59 | 13.08 | 12.20 | 0 | 1,000 | -0.0 | |
04/10/2017 |
12.59
|
11,200 | 12.35 | 12.59 | 12.11 | 0 | 0 | 0 | |
03/10/2017 |
12.35
|
15,100 | 13.08 | 13.08 | 12.35 | 0 | 0 | 0 | |
02/10/2017 |
13.08
|
25,000 | 11.67 | 13.27 | 11.96 | 0 | 0 | 0 | |
29/09/2017 |
11.67
|
2,400 | 11.67 | 11.67 | 11.53 | 0 | 0 | 0 | |
28/09/2017 |
11.67
|
100 | 11.62 | 11.67 | 11.67 | 0 | 0 | 0 | |
27/09/2017 |
11.62
|
1,500 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
26/09/2017 |
11.62
|
100 | 11.38 | 11.62 | 11.62 | 0 | 0 | 0 | |
25/09/2017 |
11.38
|
1,700 | 11.48 | 11.48 | 11.38 | 0 | 0 | 0 | |
22/09/2017 |
11.48
|
210 | 11.38 | 11.48 | 11.48 | 0 | 0 | 0 | |
21/09/2017 |
11.38
|
2,300 | 11.43 | 11.57 | 11.38 | 0 | 0 | 0 | |
20/09/2017 |
11.43
|
7,500 | 11.14 | 11.53 | 11.38 | 0 | 0 | 0 | |
19/09/2017 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
18/09/2017 |
11.14
|
3,200 | 11.48 | 11.48 | 11.14 | 0 | 0 | 0 | |
15/09/2017 |
11.48
|
1,000 | 11.53 | 11.53 | 11.48 | 1,000 | 0 | 0.0 | |
14/09/2017 |
11.53
|
900 | 11.43 | 11.53 | 11.43 | 0 | 0 | 0 | |
13/09/2017 |
11.43
|
500 | 11.38 | 11.43 | 11.43 | 0 | 0 | 0 | |
12/09/2017 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
11/09/2017 |
11.38
|
300 | 11.33 | 11.38 | 11.38 | 0 | 0 | 0 | |
08/09/2017 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
07/09/2017 |
11.33
|
0 | 11.04 | 11.33 | 11.33 | 0 | 0 | 0 | |
06/09/2017 |
11.04
|
600 | 10.90 | 11.38 | 11.04 | 0 | 0 | 0 | |
05/09/2017 |
10.90
|
2,900 | 10.65 | 11.53 | 10.90 | 0 | 0 | 0 | |
01/09/2017 |
10.65
|
5,000 | 11.38 | 11.38 | 10.65 | 0 | 0 | 0 | |
31/08/2017 |
11.38
|
500 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
30/08/2017 |
11.38
|
700 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
29/08/2017 |
11.38
|
1,700 | 11.38 | 11.43 | 11.38 | 0 | 0 | 0 | |
28/08/2017 |
11.38
|
300 | 11.53 | 11.53 | 11.38 | 0 | 0 | 0 | |
25/08/2017 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
24/08/2017 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
23/08/2017 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
22/08/2017 |
11.53
|
3,200 | 11.57 | 11.57 | 11.53 | 0 | 0 | 0 | |
21/08/2017 |
11.57
|
7,000 | 11.72 | 11.86 | 11.57 | 0 | 0 | 0 | |
18/08/2017 |
11.72
|
1,000 | 11.57 | 11.72 | 11.57 | 0 | 0 | 0 | |
17/08/2017 |
11.57
|
2,400 | 11.57 | 11.57 | 11.53 | 0 | 0 | 0 | |
16/08/2017 |
11.57
|
2,500 | 11.57 | 11.62 | 11.57 | 0 | 0 | 0 | |
15/08/2017 |
11.57
|
3,600 | 11.57 | 11.62 | 11.57 | 0 | 0 | 0 | |
14/08/2017 |
11.57
|
2,100 | 11.62 | 11.62 | 11.57 | 0 | 0 | 0 | |
11/08/2017 |
11.62
|
9,200 | 11.62 | 11.62 | 11.57 | 0 | 0 | 0 | |
10/08/2017 |
11.62
|
2,000 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
09/08/2017 |
11.62
|
1,600 | 11.53 | 11.62 | 11.53 | 0 | 0 | 0 | |
08/08/2017 |
11.53
|
2,610 | 11.72 | 11.72 | 11.53 | 0 | 0 | 0 | |
07/08/2017 |
11.72
|
3,200 | 11.86 | 11.96 | 11.72 | 0 | 0 | 0 | |
04/08/2017 |
11.86
|
3,600 | 11.53 | 11.86 | 11.38 | 0 | 0 | 0 | |
03/08/2017 |
11.53
|
5,500 | 11.62 | 11.62 | 11.53 | 0 | 0 | 0 | |
02/08/2017 |
11.62
|
4,600 | 11.86 | 11.86 | 11.62 | 0 | 0 | 0 | |
01/08/2017 |
11.86
|
1,600 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
31/07/2017 |
11.86
|
7,000 | 11.91 | 11.96 | 11.82 | 200 | 0 | 0.0 | |
28/07/2017 |
11.91
|
7,500 | 12.01 | 12.11 | 11.91 | 0 | 0 | 0 | |
27/07/2017 |
12.01
|
3,900 | 12.01 | 12.01 | 11.91 | 300 | 0 | 0.0 | |
26/07/2017 |
12.01
|
13,300 | 11.96 | 12.01 | 11.96 | 0 | 0 | 0 | |
25/07/2017 |
11.96
|
200 | 12.01 | 12.54 | 11.96 | 0 | 0 | 0 | |
24/07/2017 |
12.01
|
2,700 | 12.40 | 12.40 | 12.01 | 0 | 0 | 0 | |
21/07/2017 |
12.40
|
2,400 | 12.30 | 12.40 | 12.35 | 400 | 0 | 0.0 | |
20/07/2017 |
12.30
|
10,800 | 12.11 | 12.59 | 12.20 | 1,100 | 1,200 | -0.0 | |
19/07/2017 |
12.11
|
27,600 | 12.11 | 12.11 | 11.96 | 0 | 0 | 0 | |
18/07/2017 |
12.11
|
2,000 | 12.40 | 12.40 | 12.11 | 0 | 0 | 0 | |
17/07/2017 |
12.40
|
3,700 | 11.96 | 12.40 | 12.20 | 0 | 500 | -0.0 | |
14/07/2017 |
11.96
|
12,500 | 11.86 | 12.01 | 11.96 | 0 | 0 | 0 | |
13/07/2017 |
11.86
|
17,300 | 12.16 | 12.16 | 11.86 | 0 | 0 | 0 | |
12/07/2017 |
12.16
|
14,300 | 12.11 | 12.16 | 11.86 | 5,100 | 0 | 0.1 | |
11/07/2017 |
12.11
|
10,400 | 12.16 | 12.16 | 11.62 | 0 | 0 | 0 | |
10/07/2017 |
12.16
|
4,700 | 12.11 | 12.16 | 12.11 | 700 | 0 | 0.0 | |
07/07/2017 |
12.11
|
14,100 | 12.35 | 12.40 | 12.11 | 0 | 0 | 0 | |
06/07/2017 |
12.35
|
40,500 | 12.45 | 12.45 | 12.35 | 1,800 | 0 | 0.0 | |
05/07/2017 |
12.45
|
6,200 | 12.35 | 12.45 | 12.30 | 0 | 0 | 0 | |
04/07/2017 |
12.35
|
8,100 | 12.49 | 12.49 | 12.35 | 0 | 0 | 0 | |
03/07/2017 |
12.49
|
7,400 | 12.35 | 12.49 | 12.30 | 0 | 0 | 0 | |
30/06/2017 |
12.35
|
1,000 | 12.25 | 12.35 | 12.25 | 0 | 0 | 0 | |
29/06/2017 |
12.25
|
10,900 | 12.20 | 12.49 | 12.25 | 5,300 | 0 | 0.1 | |
28/06/2017 |
12.20
|
2,700 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 | |
27/06/2017 |
12.30
|
3,200 | 12.59 | 12.59 | 12.30 | 0 | 0 | 0 | |
26/06/2017 |
12.59
|
1,700 | 12.59 | 12.59 | 12.11 | 0 | 0 | 0 | |
23/06/2017 |
12.59
|
3,600 | 12.59 | 12.59 | 12.59 | 0 | 1,300 | -0.0 | |
22/06/2017 |
12.59
|
1,000 | 12.45 | 12.59 | 12.59 | 0 | 0 | 0 | |
21/06/2017 |
12.45
|
800 | 12.35 | 12.45 | 12.45 | 0 | 0 | 0 | |
20/06/2017 |
12.35
|
4,000 | 12.98 | 12.98 | 12.35 | 0 | 0 | 0 | |
19/06/2017 |
12.98
|
0 | 12.83 | 12.98 | 12.98 | 0 | 0 | 0 | |
16/06/2017 |
12.83
|
1,600 | 12.64 | 14.53 | 12.69 | 900 | 100 | 0.0 | |
15/06/2017 |
12.64
|
100 | 12.35 | 12.64 | 12.64 | 0 | 0 | 0 | |
14/06/2017: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
14/06/2017 |
12.35
|
8,100 | 12.49 | 12.49 | 12.35 | 0 | 0 | 0 | |
13/06/2017 |
12.49
|
2,900 | 12.36 | 12.49 | 12.36 | 0 | 0 | 0 | |
12/06/2017 |
12.36
|
3,000 | 12.36 | 12.36 | 12.36 | 2,500 | 0 | 0.1 | |
09/06/2017 |
12.36
|
4,000 | 12.54 | 12.54 | 12.36 | 100 | 0 | 0.0 | |
08/06/2017 |
12.54
|
1,600 | 12.14 | 12.58 | 12.49 | 100 | 0 | 0.0 | |
07/06/2017 |
12.14
|
30,900 | 12.05 | 12.23 | 12.10 | 0 | 0 | 0 | |
06/06/2017 |
12.05
|
1,300 | 12.01 | 12.05 | 12.05 | 0 | 0 | 0 | |
05/06/2017 |
12.01
|
5,100 | 11.92 | 12.01 | 12.01 | 0 | 0 | 0 | |
02/06/2017 |
11.92
|
5,600 | 11.92 | 12.32 | 11.92 | 0 | 0 | 0 | |
01/06/2017 |
11.92
|
8,900 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
31/05/2017 |
11.92
|
300 | 11.48 | 11.92 | 11.92 | 0 | 0 | 0 | |
30/05/2017 |
11.48
|
1,800 | 11.61 | 11.61 | 11.48 | 0 | 0 | 0 | |
29/05/2017 |
11.61
|
0 | 11.48 | 11.61 | 11.61 | 0 | 0 | 0 | |
26/05/2017 |
11.48
|
1,900 | 11.79 | 11.92 | 11.48 | 0 | 0 | 0 | |
25/05/2017 |
11.79
|
3,400 | 11.70 | 11.92 | 11.70 | 0 | 2,400 | -0.1 | |
24/05/2017 |
11.70
|
5,210 | 11.92 | 12.80 | 11.70 | 0 | 3,100 | -0.1 | |
23/05/2017 |
11.92
|
100 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
22/05/2017 |
11.92
|
2,400 | 11.88 | 11.92 | 11.92 | 0 | 0 | 0 | |
19/05/2017 |
11.88
|
1,700 | 11.74 | 11.88 | 11.70 | 0 | 0 | 0 | |
18/05/2017 |
11.74
|
100 | 11.48 | 11.74 | 11.74 | 0 | 0 | 0 |