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 | 1.42% | 51,100 | 0 | 0 |
12.50
14.30
14.30
|
2 tháng
(2024-07-22) |
0.50 | 3.62% | 167,600 | 0 | 0 |
12
14.60
14.30
|
3 tháng
(2024-06-20) |
-0.10 | -0.69% | 991,100 | 0 | 0 |
12
16.30
14.30
|
6 tháng
(2024-03-22) |
3.60 | 33.64% | 1,018,016 | 7,000 | 0.1 |
9
16.30
14.30
|
12 tháng
(2023-09-25) |
1.25 | 9.55% | 1,127,802 | 7,000 | 0.1 |
7.42
16.30
14.30
|
24 tháng
(2022-09-29) |
2.56 | 21.80% | 1,631,229 | 7,000 | 0.1 |
7.42
16.30
14.30
|
36 tháng
(2021-10-04) |
1.77 | 14.11% | 5,787,903 | 15,000 | 0.2 |
7.42
22.99
14.30
|
60 tháng
(2019-10-15) |
-4.76 | -24.97% | 6,440,924 | 15,000 | 0.2 |
7.42
26.31
14.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2017 |
9.04
|
100 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
24/11/2017 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
23/11/2017 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
22/11/2017 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
21/11/2017 |
8.95
|
2,200 | 9.40 | 9.40 | 8.95 | 0 | 0 | 0 | |
20/11/2017 |
9.04
|
100 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
17/11/2017 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
16/11/2017 |
9.84
|
100 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
15/11/2017 |
10.74
|
200 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
14/11/2017 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
13/11/2017 |
9.84
|
100 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
10/11/2017 |
11.55
|
100 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
09/11/2017 |
10.29
|
1,000 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
08/11/2017 |
9.04
|
100 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
07/11/2017 |
10.65
|
7,000 | 10.29 | 10.65 | 10.29 | 0 | 0 | 0 | |
06/11/2017 |
9.49
|
100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
03/11/2017 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
02/11/2017 |
8.86
|
3,100 | 10.47 | 10.47 | 8.86 | 0 | 0 | 0 | |
01/11/2017 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
31/10/2017 |
10.74
|
1,000 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
30/10/2017: Cổ tức tiền mặt tỉ lệ: 2.25% | |||||||||
30/10/2017 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
27/10/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
26/10/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
25/10/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
24/10/2017 |
9.64
|
100 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
23/10/2017 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
20/10/2017 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
19/10/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
18/10/2017 |
9.64
|
1,300 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
17/10/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
16/10/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
13/10/2017 |
9.64
|
1,300 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
12/10/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
11/10/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
10/10/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
09/10/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
06/10/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
05/10/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
04/10/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
03/10/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
02/10/2017 |
9.64
|
1,000 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
29/09/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
28/09/2017 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
27/09/2017 |
9.64
|
500 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
26/09/2017 |
9.20
|
3,100 | 8.77 | 9.20 | 8.77 | 0 | 0 | 0 | |
25/09/2017 |
8.77
|
3,800 | 8.68 | 8.77 | 8.68 | 0 | 0 | 0 | |
22/09/2017 |
8.77
|
5,800 | 8.68 | 8.85 | 8.68 | 0 | 0 | 0 | |
21/09/2017 |
8.77
|
9,000 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
20/09/2017 |
8.59
|
500 | 8.77 | 8.77 | 8.59 | 0 | 0 | 0 | |
19/09/2017 |
8.77
|
300 | 7.54 | 8.77 | 7.54 | 0 | 0 | 0 | |
18/09/2017 |
8.33
|
400 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
15/09/2017 |
7.89
|
400 | 8.77 | 8.77 | 7.89 | 0 | 0 | 0 | |
14/09/2017 |
8.33
|
200 | 7.19 | 8.33 | 7.19 | 0 | 0 | 0 | |
13/09/2017 |
8.50
|
200 | 7.45 | 8.50 | 7.45 | 0 | 0 | 0 | |
12/09/2017 |
8.33
|
800 | 8.77 | 8.77 | 8.33 | 0 | 0 | 0 | |
11/09/2017 |
7.89
|
3,000 | 7.45 | 7.89 | 7.45 | 0 | 0 | 0 | |
08/09/2017 |
7.45
|
2,500 | 8.77 | 8.77 | 7.45 | 0 | 0 | 0 | |
07/09/2017 |
8.77
|
100 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
06/09/2017 |
8.77
|
300 | 7.45 | 8.77 | 7.45 | 0 | 0 | 0 | |
05/09/2017 |
8.77
|
2,200 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
01/09/2017 |
8.59
|
400 | 7.01 | 8.59 | 6.49 | 0 | 0 | 0 | |
31/08/2017 |
7.54
|
14,900 | 7.54 | 9.64 | 7.45 | 0 | 0 | 0 | |
30/08/2017 |
8.42
|
1,100 | 8.77 | 8.77 | 8.42 | 0 | 0 | 0 | |
29/08/2017 |
9.82
|
100 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
28/08/2017 |
11.48
|
100 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
25/08/2017 |
13.41
|
600 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
24/08/2017 |
15.69
|
100 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
23/08/2017 |
18.41
|
400 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
22/08/2017 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
21/08/2017 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
18/08/2017 |
19.29
|
300 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
17/08/2017 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
16/08/2017 |
18.41
|
1,000 | 18.41 | 18.41 | 15.78 | 0 | 0 | 0 |