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) |
-0.10 | -1.03% | 15,600 | 0 | 0 |
9.50
9.85
9.60
|
2 tháng
(2024-07-22) |
0.53 | 5.82% | 28,500 | 400 | 0.0 |
9.04
9.85
9.60
|
3 tháng
(2024-06-21) |
0.15 | 1.57% | 86,800 | 400 | 0.0 |
8.93
9.85
9.60
|
6 tháng
(2024-03-25) |
0.58 | 6.38% | 410,100 | 400 | 0.0 |
8.17
9.93
9.60
|
12 tháng
(2023-09-25) |
0.71 | 7.97% | 786,500 | -156,300 | -1.5 |
8.17
10.83
9.60
|
24 tháng
(2022-09-30) |
-1.30 | -11.94% | 1,536,200 | -151,650 | -0.2 |
7.43
11.13
9.60
|
36 tháng
(2021-10-05) |
-3.48 | -26.58% | 3,093,700 | -157,450 | -0.3 |
7.43
14.77
9.60
|
60 tháng
(2019-10-16) |
-0.88 | -8.41% | 11,799,990 | -158,270 | -0.2 |
6.65
17.86
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2017 |
13.59
|
1,020 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
20/11/2017 |
13.59
|
1,670 | 13.59 | 14.02 | 13.59 | 0 | 0 | 0 | |
17/11/2017: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
17/11/2017 |
13.59
|
10 | 12.72 | 13.59 | 13.59 | 0 | 0 | 0 | |
16/11/2017 |
12.72
|
10 | 13.55 | 13.55 | 12.72 | 0 | 0 | 0 | |
15/11/2017 |
13.55
|
2,000 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
14/11/2017 |
13.55
|
10 | 12.82 | 13.55 | 13.55 | 0 | 0 | 0 | |
13/11/2017 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
10/11/2017 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
09/11/2017 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
08/11/2017 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
07/11/2017 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
06/11/2017 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
03/11/2017 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
02/11/2017 |
12.82
|
500 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
01/11/2017 |
12.82
|
750 | 13.79 | 13.79 | 12.82 | 0 | 0 | 0 | |
31/10/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
30/10/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
27/10/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
26/10/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
25/10/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
24/10/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
23/10/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
20/10/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
19/10/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
18/10/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
17/10/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
16/10/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
13/10/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
12/10/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
11/10/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
10/10/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
09/10/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
06/10/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
05/10/2017 |
13.79
|
10 | 13.44 | 13.79 | 13.79 | 0 | 0 | 0 | |
04/10/2017 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
03/10/2017 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
02/10/2017 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
29/09/2017 |
13.44
|
40 | 13.79 | 13.79 | 13.44 | 0 | 0 | 0 | |
28/09/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
27/09/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
26/09/2017 |
13.79
|
11,000 | 13.93 | 13.93 | 13.79 | 0 | 0 | 0 | |
25/09/2017 |
13.93
|
13,560 | 13.93 | 13.93 | 13.93 | 60 | 0 | 0.0 | |
22/09/2017 |
13.93
|
1,980 | 13.72 | 13.93 | 13.72 | 1,960 | 0 | 0.0 | |
21/09/2017 |
13.72
|
2,000 | 13.72 | 13.72 | 13.72 | 1,990 | 0 | 0.0 | |
20/09/2017 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
19/09/2017 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
18/09/2017 |
13.72
|
600 | 13.44 | 13.72 | 12.76 | 560 | 0 | 0.0 | |
15/09/2017 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
14/09/2017 |
13.44
|
10 | 12.89 | 13.44 | 13.44 | 0 | 0 | 0 | |
13/09/2017 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
12/09/2017 |
12.89
|
30 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
11/09/2017 |
12.89
|
1,560 | 13.79 | 13.79 | 12.89 | 0 | 0 | 0 | |
08/09/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
07/09/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
06/09/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
05/09/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
01/09/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
31/08/2017 |
13.79
|
600 | 13.79 | 13.79 | 13.79 | 600 | 0 | 0.0 | |
30/08/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
29/08/2017 |
13.79
|
100 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
28/08/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
25/08/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
24/08/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
23/08/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
22/08/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
21/08/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
18/08/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
17/08/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
16/08/2017 |
13.79
|
10 | 13.44 | 13.79 | 13.79 | 0 | 0 | 0 | |
15/08/2017 |
13.44
|
1,170 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
14/08/2017 |
13.44
|
3,440 | 13.51 | 13.51 | 13.44 | 0 | 0 | 0 | |
11/08/2017 |
13.51
|
500 | 13.79 | 13.79 | 13.51 | 0 | 0 | 0 | |
10/08/2017 |
13.79
|
1,840 | 13.79 | 13.86 | 13.79 | 0 | 0 | 0 | |
09/08/2017 |
13.79
|
2,290 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
08/08/2017 |
13.79
|
3,720 | 14.13 | 14.13 | 13.79 | 0 | 0 | 0 | |
07/08/2017 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
04/08/2017 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
03/08/2017 |
14.13
|
710 | 13.89 | 14.13 | 13.93 | 0 | 0 | 0 | |
02/08/2017 |
13.89
|
310 | 13.89 | 13.89 | 13.10 | 0 | 0 | 0 | |
01/08/2017 |
13.89
|
1,010 | 14.93 | 14.93 | 13.89 | 0 | 0 | 0 | |
31/07/2017 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
28/07/2017 |
14.93
|
3,640 | 14.48 | 14.96 | 13.65 | 0 | 0 | 0 | |
27/07/2017 |
14.48
|
2,020 | 14.48 | 14.48 | 13.51 | 0 | 0 | 0 | |
26/07/2017 |
14.48
|
2,330 | 13.96 | 14.48 | 13.96 | 0 | 0 | 0 | |
25/07/2017 |
13.96
|
20 | 13.10 | 13.96 | 13.96 | 0 | 0 | 0 | |
24/07/2017 |
13.10
|
20 | 14.07 | 14.55 | 13.10 | 0 | 0 | 0 | |
21/07/2017 |
14.07
|
40 | 15.10 | 15.10 | 14.07 | 0 | 0 | 0 | |
20/07/2017 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
19/07/2017 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
18/07/2017 |
15.10
|
4,970 | 15.17 | 15.17 | 14.13 | 0 | 0 | 0 | |
17/07/2017 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
14/07/2017 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
13/07/2017 |
15.17
|
10 | 15.51 | 15.51 | 15.17 | 0 | 0 | 0 | |
12/07/2017 |
15.51
|
70 | 15.51 | 15.86 | 15.51 | 0 | 0 | 0 | |
11/07/2017 |
15.51
|
10 | 15.03 | 15.51 | 15.51 | 0 | 0 | 0 | |
10/07/2017 |
15.03
|
170 | 14.93 | 15.51 | 14.13 | 0 | 0 | 0 | |
07/07/2017 |
14.93
|
7,730 | 14.34 | 14.93 | 14.13 | 1,880 | 0 | 0.0 | |
06/07/2017 |
14.34
|
3,760 | 13.86 | 14.34 | 13.86 | 0 | 0 | 0 | |
05/07/2017 |
13.86
|
480 | 14.34 | 14.34 | 13.79 | 0 | 0 | 0 | |
04/07/2017 |
14.34
|
2,530 | 13.86 | 14.34 | 13.17 | 0 | 0 | 0 |