Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.90 | -7.06% | 2,700 | 0 | 0 |
24.30
26.90
25
|
2 tháng
(2024-07-22) |
-1.51 | -5.69% | 15,600 | 0 | 0 |
24.30
27
25
|
3 tháng
(2024-06-21) |
3.99 | 18.99% | 45,600 | 0 | 0 |
21.01
27.49
25
|
6 tháng
(2024-03-25) |
8.31 | 49.79% | 273,200 | 0 | 0 |
15.12
27.49
25
|
12 tháng
(2023-09-25) |
11.07 | 79.46% | 853,700 | 0 | 0 |
11.94
27.49
25
|
24 tháng
(2022-09-30) |
10.98 | 78.26% | 1,283,256 | 0 | 0 |
11.31
27.49
25
|
36 tháng
(2021-10-05) |
15.39 | 160.17% | 2,265,083 | 3,600 | 0.0 |
8.95
27.49
25
|
60 tháng
(2019-10-16) |
17.28 | 223.99% | 3,421,593 | 3,600 | 0.0 |
5.79
27.49
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2017 |
9.83
|
1,400 | 9.89 | 9.89 | 9.76 | 1,300 | 0 | 0.0 | |
27/11/2017 |
9.89
|
1,920 | 9.70 | 9.89 | 9.76 | 1,510 | 0 | 0.0 | |
24/11/2017 |
9.70
|
1,725 | 9.70 | 9.76 | 9.45 | 0 | 0 | 0 | |
23/11/2017 |
9.70
|
1,000 | 9.38 | 9.70 | 9.38 | 0 | 0 | 0 | |
22/11/2017 |
9.38
|
2,529 | 9.13 | 9.70 | 9.13 | 0 | 0 | 0 | |
21/11/2017 |
9.13
|
11,404 | 9.01 | 9.45 | 9.13 | 0 | 0 | 0 | |
20/11/2017 |
9.01
|
5,249 | 9.26 | 9.26 | 8.50 | 0 | 0 | 0 | |
17/11/2017 |
9.26
|
1,100 | 9.26 | 9.26 | 9.13 | 0 | 0 | 0 | |
16/11/2017 |
9.26
|
500 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
15/11/2017 |
9.26
|
100 | 8.88 | 9.26 | 9.26 | 0 | 0 | 0 | |
14/11/2017 |
8.88
|
1,208 | 8.88 | 9.07 | 8.88 | 0 | 0 | 0 | |
13/11/2017 |
8.88
|
1,020 | 8.88 | 9.01 | 8.82 | 0 | 0 | 0 | |
10/11/2017 |
8.88
|
29,083 | 9.01 | 9.32 | 8.82 | 0 | 0 | 0 | |
09/11/2017 |
9.01
|
644 | 8.94 | 9.01 | 8.69 | 0 | 0 | 0 | |
08/11/2017 |
8.94
|
3,354 | 9.01 | 9.01 | 8.94 | 0 | 0 | 0 | |
07/11/2017 |
9.01
|
7,068 | 9.01 | 9.13 | 8.88 | 0 | 0 | 0 | |
06/11/2017 |
9.01
|
2 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
03/11/2017 |
9.01
|
230 | 8.50 | 9.32 | 9.01 | 0 | 0 | 0 | |
02/11/2017 |
8.50
|
3,120 | 9.01 | 9.01 | 8.50 | 0 | 0 | 0 | |
01/11/2017 |
9.01
|
1,609 | 9.13 | 9.13 | 8.88 | 0 | 0 | 0 | |
31/10/2017 |
9.13
|
6,000 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
30/10/2017 |
9.13
|
5,015 | 9.45 | 9.45 | 9.01 | 0 | 0 | 0 | |
27/10/2017 |
9.45
|
310 | 9.20 | 9.45 | 9.20 | 0 | 0 | 0 | |
26/10/2017 |
9.20
|
130 | 9.38 | 9.38 | 9.20 | 0 | 0 | 0 | |
25/10/2017 |
9.38
|
155 | 9.20 | 9.38 | 9.38 | 0 | 0 | 0 | |
24/10/2017 |
9.20
|
4,020 | 9.26 | 9.26 | 9.20 | 0 | 0 | 0 | |
23/10/2017 |
9.26
|
4,232 | 9.26 | 9.26 | 9.20 | 0 | 0 | 0 | |
20/10/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
19/10/2017 |
9.26
|
920 | 9.45 | 9.45 | 9.20 | 0 | 0 | 0 | |
18/10/2017 |
9.45
|
746 | 9.51 | 9.51 | 9.45 | 0 | 0 | 0 | |
17/10/2017 |
9.51
|
770 | 9.45 | 9.51 | 9.32 | 0 | 0 | 0 | |
16/10/2017 |
9.45
|
1,610 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
13/10/2017 |
9.45
|
2,007 | 9.20 | 9.45 | 9.20 | 0 | 0 | 0 | |
12/10/2017 |
9.20
|
8,000 | 9.83 | 9.83 | 9.20 | 0 | 0 | 0 | |
11/10/2017 |
9.83
|
10,340 | 9.89 | 9.89 | 9.38 | 0 | 0 | 0 | |
10/10/2017 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
09/10/2017 |
9.89
|
7,707 | 9.76 | 9.89 | 9.32 | 0 | 0 | 0 | |
06/10/2017 |
9.76
|
1,707 | 9.26 | 9.95 | 9.26 | 0 | 0 | 0 | |
05/10/2017 |
9.26
|
64 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
04/10/2017 |
9.26
|
1,500 | 9.32 | 9.32 | 9.20 | 0 | 0 | 0 | |
03/10/2017 |
9.32
|
300 | 9.38 | 9.38 | 9.32 | 0 | 0 | 0 | |
02/10/2017 |
9.38
|
1,100 | 9.32 | 9.38 | 9.32 | 0 | 100 | -0.0 | |
29/09/2017 |
9.32
|
2,000 | 9.76 | 9.76 | 9.32 | 0 | 0 | 0 | |
28/09/2017 |
9.76
|
3,100 | 10.01 | 10.01 | 9.45 | 400 | 0 | 0.0 | |
27/09/2017 |
10.01
|
200 | 9.45 | 10.01 | 9.45 | 0 | 0 | 0 | |
26/09/2017 |
9.45
|
700 | 9.45 | 9.45 | 9.45 | 100 | 0 | 0.0 | |
25/09/2017 |
9.45
|
850 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
22/09/2017 |
9.45
|
200 | 9.89 | 9.89 | 9.45 | 0 | 0 | 0 | |
21/09/2017 |
9.89
|
260 | 9.45 | 9.89 | 9.45 | 0 | 0 | 0 | |
20/09/2017 |
9.45
|
700 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
19/09/2017 |
9.45
|
949 | 9.57 | 9.57 | 9.45 | 0 | 0 | 0 | |
18/09/2017 |
9.57
|
1,050 | 9.51 | 9.57 | 9.45 | 0 | 0 | 0 | |
15/09/2017 |
9.51
|
318 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
14/09/2017 |
9.51
|
3,000 | 9.51 | 9.51 | 9.45 | 0 | 0 | 0 | |
13/09/2017 |
9.51
|
2,340 | 9.51 | 9.57 | 9.51 | 0 | 0 | 0 | |
12/09/2017 |
9.51
|
750 | 9.45 | 9.51 | 9.51 | 0 | 0 | 0 | |
11/09/2017 |
9.45
|
1,600 | 9.89 | 9.89 | 9.45 | 0 | 0 | 0 | |
08/09/2017 |
9.89
|
550 | 9.45 | 9.89 | 9.51 | 0 | 0 | 0 | |
07/09/2017 |
9.45
|
70 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
06/09/2017 |
9.45
|
1,500 | 9.64 | 9.64 | 9.45 | 0 | 0 | 0 | |
05/09/2017 |
9.64
|
2,200 | 9.64 | 9.64 | 9.45 | 0 | 0 | 0 | |
01/09/2017 |
9.64
|
5,300 | 9.57 | 9.95 | 9.64 | 0 | 0 | 0 | |
31/08/2017 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
30/08/2017 |
9.57
|
2,800 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
29/08/2017 |
9.57
|
236 | 10.33 | 10.33 | 9.57 | 0 | 0 | 0 | |
28/08/2017 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
25/08/2017 |
10.33
|
100 | 10.08 | 10.33 | 10.33 | 0 | 0 | 0 | |
24/08/2017 |
10.08
|
188 | 9.64 | 10.08 | 10.08 | 0 | 0 | 0 | |
23/08/2017 |
9.64
|
1,200 | 10.46 | 10.46 | 9.64 | 0 | 0 | 0 | |
22/08/2017 |
10.46
|
1,168 | 9.76 | 10.46 | 9.45 | 0 | 0 | 0 | |
21/08/2017 |
9.76
|
2,698 | 10.58 | 10.58 | 9.76 | 0 | 0 | 0 | |
18/08/2017: Cổ tức tiền mặt tỉ lệ: 4% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04) | |||||||||
18/08/2017 |
10.58
|
2,588 | 10.60 | 11.59 | 9.83 | 0 | 0 | 0 | |
17/08/2017 |
10.60
|
5,108 | 9.65 | 10.60 | 9.71 | 5,000 | 0 | 0.1 | |
16/08/2017 |
9.65
|
1,730 | 9.77 | 10.54 | 9.53 | 0 | 0 | 0 | |
15/08/2017 |
9.77
|
402 | 9.77 | 10.60 | 9.77 | 0 | 0 | 0 | |
14/08/2017 |
9.77
|
530 | 10.66 | 10.66 | 9.65 | 0 | 0 | 0 | |
11/08/2017 |
10.66
|
450 | 10.66 | 10.66 | 9.59 | 0 | 0 | 0 | |
10/08/2017 |
10.66
|
875 | 10.60 | 10.66 | 10.60 | 0 | 0 | 0 | |
09/08/2017 |
10.60
|
5,340 | 10.60 | 11.60 | 10.07 | 0 | 0 | 0 | |
08/08/2017 |
10.60
|
6,016 | 10.07 | 10.66 | 10.60 | 0 | 0 | 0 | |
07/08/2017 |
10.07
|
100 | 10.66 | 10.66 | 10.07 | 0 | 0 | 0 | |
04/08/2017 |
10.66
|
1,473 | 10.66 | 10.66 | 9.77 | 0 | 0 | 0 | |
03/08/2017 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
02/08/2017 |
10.66
|
1,100 | 9.77 | 10.66 | 9.77 | 0 | 0 | 0 | |
01/08/2017 |
9.77
|
777 | 10.07 | 10.07 | 9.77 | 0 | 0 | 0 | |
31/07/2017 |
10.07
|
1,180 | 9.89 | 10.07 | 10.07 | 0 | 0 | 0 | |
28/07/2017 |
9.89
|
145 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
27/07/2017 |
9.89
|
1,400 | 9.89 | 10.01 | 9.89 | 0 | 0 | 0 | |
26/07/2017 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
25/07/2017 |
9.89
|
675 | 9.77 | 9.89 | 9.89 | 0 | 0 | 0 | |
24/07/2017 |
9.77
|
600 | 9.83 | 9.83 | 9.77 | 0 | 0 | 0 | |
21/07/2017 |
9.83
|
800 | 9.77 | 10.07 | 9.83 | 0 | 0 | 0 | |
20/07/2017 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
19/07/2017 |
9.77
|
500 | 10.18 | 10.18 | 9.77 | 0 | 0 | 0 | |
18/07/2017 |
10.18
|
500 | 10.66 | 10.66 | 10.18 | 0 | 0 | 0 | |
17/07/2017 |
10.66
|
1,300 | 10.66 | 10.66 | 10.24 | 0 | 0 | 0 | |
14/07/2017 |
10.66
|
620 | 11.31 | 11.31 | 10.66 | 0 | 0 | 0 | |
13/07/2017 |
11.31
|
1,200 | 10.42 | 11.43 | 9.77 | 0 | 0 | 0 | |
12/07/2017 |
10.42
|
100 | 9.47 | 10.42 | 10.42 | 0 | 0 | 0 | |
11/07/2017 |
9.47
|
1,700 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |