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) |
0.10 | 1.05% | 5,600 | 0 | 0 |
9.50
10.50
9.60
|
2 tháng
(2024-07-22) |
0.10 | 1.05% | 5,600 | 0 | 0 |
9.50
10.50
9.60
|
3 tháng
(2024-06-20) |
0.10 | 1.05% | 5,600 | 0 | 0 |
9.50
10.50
9.60
|
6 tháng
(2024-04-09) |
-3.40 | -26.15% | 6,600 | 0 | 0 |
9.50
13
9.60
|
12 tháng
(2024-04-09) |
-3.40 | -26.15% | 6,600 | 0 | 0 |
9.50
13
9.60
|
24 tháng
(2022-09-29) |
-4.40 | -31.43% | 17,852 | 0 | 0 |
9.50
15
9.60
|
36 tháng
(2021-10-04) |
2.70 | 39.13% | 99,662 | 0 | 0 |
5.70
15
9.60
|
60 tháng
(2019-10-15) |
1.10 | 12.94% | 137,698 | 0 | 0 |
5.70
16
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2017 |
9.61
|
100 | 9.15 | 9.61 | 9.61 | 0 | 0 | 0 | |
17/04/2017 |
9.15
|
3,000 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
14/04/2017 |
9.15
|
6,000 | 10.25 | 10.25 | 9.15 | 0 | 0 | 0 | |
13/04/2017 |
10.25
|
26 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
12/04/2017 |
10.25
|
900 | 10.06 | 10.25 | 10.16 | 0 | 0 | 0 | |
11/04/2017 |
10.06
|
200 | 10.34 | 10.34 | 10.06 | 0 | 0 | 0 | |
10/04/2017 |
10.34
|
701 | 10.52 | 10.52 | 9.61 | 0 | 0 | 0 | |
07/04/2017 |
10.52
|
1,200 | 10.25 | 10.89 | 10.25 | 0 | 0 | 0 | |
05/04/2017 |
10.25
|
630 | 10.25 | 10.61 | 10.25 | 0 | 0 | 0 | |
04/04/2017 |
10.25
|
1,830 | 11.25 | 11.25 | 9.61 | 0 | 0 | 0 | |
03/04/2017 |
11.25
|
54 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
31/03/2017 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
30/03/2017 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
29/03/2017 |
11.25
|
806 | 10.43 | 11.25 | 11.25 | 0 | 0 | 0 | |
28/03/2017 |
10.43
|
200 | 10.25 | 10.43 | 10.43 | 0 | 0 | 0 | |
27/03/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
24/03/2017 |
10.25
|
0 | 10.43 | 10.25 | 10.25 | 0 | 0 | 0 | |
23/03/2017 |
10.43
|
2,200 | 11.25 | 11.25 | 9.70 | 0 | 0 | 0 | |
22/03/2017 |
11.25
|
600 | 10.80 | 11.25 | 11.25 | 0 | 0 | 0 | |
21/03/2017 |
10.80
|
10,900 | 9.97 | 10.80 | 10.25 | 0 | 0 | 0 | |
20/03/2017 |
9.97
|
500 | 10.34 | 10.34 | 9.97 | 0 | 0 | 0 | |
17/03/2017 |
10.34
|
500 | 10.25 | 10.34 | 10.34 | 0 | 0 | 0 | |
16/03/2017 |
10.25
|
1,500 | 10.34 | 10.34 | 9.24 | 0 | 0 | 0 | |
15/03/2017 |
10.34
|
1,005 | 10.80 | 10.80 | 9.33 | 0 | 0 | 0 | |
14/03/2017 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
13/03/2017 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
10/03/2017 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
09/03/2017 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
08/03/2017 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
07/03/2017 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
06/03/2017 |
10.80
|
1,000 | 9.79 | 10.80 | 10.80 | 0 | 0 | 0 | |
03/03/2017 |
9.79
|
2,000 | 10.61 | 10.61 | 9.79 | 0 | 0 | 0 | |
02/03/2017 |
10.61
|
4,000 | 10.52 | 10.80 | 9.79 | 0 | 0 | 0 | |
01/03/2017 |
10.52
|
100 | 10.80 | 10.80 | 10.52 | 0 | 0 | 0 | |
28/02/2017 |
10.80
|
2,000 | 10.52 | 10.80 | 9.70 | 0 | 0 | 0 | |
27/02/2017 |
10.52
|
2,000 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
24/02/2017 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
23/02/2017 |
10.52
|
1,000 | 10.43 | 10.52 | 10.52 | 0 | 0 | 0 | |
22/02/2017 |
10.43
|
2,096 | 10.43 | 10.43 | 9.70 | 0 | 0 | 0 | |
21/02/2017 |
10.43
|
3,000 | 11.25 | 11.25 | 9.79 | 0 | 0 | 0 | |
20/02/2017 |
11.25
|
600 | 10.52 | 11.25 | 11.25 | 0 | 0 | 0 | |
17/02/2017 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
16/02/2017 |
10.52
|
2,000 | 11.80 | 11.80 | 10.52 | 0 | 0 | 0 | |
15/02/2017 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
14/02/2017 |
11.80
|
500 | 10.89 | 11.80 | 11.80 | 0 | 0 | 0 | |
13/02/2017 |
10.89
|
3,600 | 10.80 | 10.98 | 10.06 | 0 | 0 | 0 | |
10/02/2017 |
10.80
|
11,800 | 10.98 | 10.98 | 10.34 | 0 | 0 | 0 | |
09/02/2017 |
10.98
|
2,300 | 11.25 | 11.53 | 10.98 | 0 | 0 | 0 | |
08/02/2017 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
07/02/2017 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
06/02/2017 |
11.25
|
1,000 | 11.35 | 11.35 | 11.25 | 0 | 0 | 0 | |
03/02/2017 |
11.35
|
20,700 | 11.62 | 11.62 | 9.88 | 0 | 0 | 0 | |
02/02/2017 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
25/01/2017 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
24/01/2017 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
23/01/2017 |
11.62
|
0 | 11.71 | 11.62 | 11.62 | 0 | 0 | 0 | |
20/01/2017 |
11.71
|
5,300 | 11.80 | 11.80 | 10.06 | 0 | 0 | 0 | |
19/01/2017 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
18/01/2017 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
17/01/2017 |
11.80
|
2,500 | 11.25 | 11.80 | 11.80 | 0 | 0 | 0 | |
16/01/2017 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
13/01/2017 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
12/01/2017 |
11.25
|
100 | 11.16 | 11.25 | 11.25 | 0 | 0 | 0 | |
11/01/2017 |
11.16
|
3,500 | 10.89 | 11.16 | 10.80 | 0 | 0 | 0 | |
10/01/2017 |
10.89
|
100 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
09/01/2017 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
06/01/2017 |
10.89
|
600 | 10.06 | 10.89 | 10.89 | 0 | 0 | 0 | |
05/01/2017 |
10.06
|
6,004 | 11.07 | 11.07 | 10.06 | 0 | 0 | 0 | |
04/01/2017 |
11.07
|
1,502 | 9.79 | 11.07 | 11.07 | 0 | 0 | 0 | |
03/01/2017 |
9.79
|
4,100 | 11.25 | 11.25 | 9.70 | 0 | 0 | 0 | |
30/12/2016 |
11.25
|
1,800 | 11.07 | 11.25 | 11.16 | 0 | 0 | 0 | |
29/12/2016 |
11.07
|
8,800 | 10.71 | 11.35 | 10.06 | 0 | 0 | 0 | |
28/12/2016 |
10.71
|
5,900 | 9.24 | 11.25 | 9.15 | 0 | 0 | 0 | |
27/12/2016 |
9.24
|
2,000 | 11.25 | 11.25 | 9.24 | 0 | 0 | 0 | |
26/12/2016 |
11.25
|
6,400 | 11.25 | 11.25 | 9.79 | 0 | 0 | 0 | |
23/12/2016 |
11.25
|
500 | 10.71 | 11.25 | 11.25 | 0 | 0 | 0 | |
22/12/2016 |
10.71
|
1,010 | 10.52 | 10.71 | 10.71 | 0 | 0 | 0 | |
21/12/2016 |
10.52
|
0 | 10.80 | 10.52 | 10.52 | 0 | 0 | 0 | |
20/12/2016 |
10.80
|
3,500 | 11.53 | 11.53 | 9.88 | 0 | 0 | 0 | |
19/12/2016 |
11.53
|
2,100 | 11.71 | 13.45 | 10.06 | 0 | 0 | 0 | |
16/12/2016 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
15/12/2016 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
14/12/2016 |
11.71
|
500 | 11.44 | 11.71 | 11.71 | 0 | 0 | 0 | |
13/12/2016 |
11.44
|
500 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
12/12/2016 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
09/12/2016 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
08/12/2016 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
07/12/2016 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
06/12/2016 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
05/12/2016 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
02/12/2016 |
11.44
|
500 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
01/12/2016 |
11.44
|
3,700 | 11.35 | 11.44 | 9.79 | 0 | 0 | 0 | |
30/11/2016 |
11.35
|
100 | 10.89 | 11.35 | 11.35 | 0 | 0 | 0 | |
29/11/2016 |
10.89
|
6,200 | 10.98 | 10.98 | 9.42 | 0 | 0 | 0 | |
28/11/2016 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
25/11/2016 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
24/11/2016 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
23/11/2016 |
10.98
|
7,000 | 11.16 | 11.16 | 10.98 | 0 | 0 | 0 | |
22/11/2016 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
21/11/2016: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
21/11/2016 |
11.16
|
1,000 | 10.11 | 11.16 | 11.16 | 0 | 0 | 0 |