| 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) |
0.60 | 1.53% | 9,300 | 4,400 | 0.2 |
38
40.90
39.90
|
|
2 tháng
(2024-07-22) |
-1.78 | -4.26% | 36,300 | 11,500 | 0.5 |
38
41.68
39.90
|
|
3 tháng
(2024-06-20) |
-1.28 | -3.11% | 106,500 | 45,500 | 1.8 |
38
42.96
39.90
|
|
6 tháng
(2024-03-22) |
-1.58 | -3.80% | 215,200 | 34,400 | 1.4 |
38
42.96
39.90
|
|
12 tháng
(2023-09-25) |
-10.18 | -20.32% | 465,600 | -101,000 | -4.2 |
38
51.77
39.90
|
|
24 tháng
(2022-09-29) |
-34.39 | -46.29% | 603,655 | -49,000 | -0.4 |
38
74.29
39.90
|
|
36 tháng
(2021-10-04) |
-23.16 | -36.73% | 1,550,925 | 320,800 | 28.1 |
38
77.59
39.90
|
|
60 tháng
(2019-10-15) |
12.32 | 44.67% | 6,195,334 | 1,246,688 | 92.3 |
25.06
80.39
39.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/07/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 06/07/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 05/07/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 04/07/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 03/07/2017 |
11.99
|
8,400 | 10.96 | 11.99 | 11.42 | 0 | 0 | 0 | |
| 30/06/2017 |
10.96
|
3,500 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
| 29/06/2017 |
10.96
|
100 | 12.09 | 12.09 | 10.96 | 0 | 0 | 0 | |
| 28/06/2017 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
| 27/06/2017 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
| 26/06/2017 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
| 23/06/2017 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
| 22/06/2017 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
| 21/06/2017 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
| 20/06/2017 |
12.09
|
1,000 | 12.35 | 12.35 | 12.09 | 0 | 0 | 0 | |
| 19/06/2017 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
| 16/06/2017 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
| 15/06/2017 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
| 14/06/2017 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
| 13/06/2017 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
| 12/06/2017 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
| 09/06/2017 |
12.35
|
100 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
| 08/06/2017 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
| 07/06/2017 |
12.35
|
1,500 | 12.25 | 12.35 | 12.35 | 0 | 0 | 0 | |
| 06/06/2017 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 05/06/2017 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 02/06/2017 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 01/06/2017 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 31/05/2017 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 30/05/2017 |
12.25
|
100 | 11.53 | 12.25 | 12.25 | 0 | 0 | 0 | |
| 29/05/2017 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
| 26/05/2017 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
| 25/05/2017: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 25/05/2017 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
| 24/05/2017 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
| 23/05/2017 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
| 22/05/2017 |
11.53
|
500 | 11.17 | 11.53 | 11.17 | 0 | 0 | 0 | |
| 19/05/2017 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
| 18/05/2017 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
| 17/05/2017 |
11.17
|
100 | 10.25 | 11.17 | 11.17 | 0 | 0 | 0 | |
| 16/05/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 15/05/2017 |
10.25
|
100 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 12/05/2017 |
10.25
|
200 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 11/05/2017 |
10.25
|
6,300 | 10.04 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 10/05/2017 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
| 09/05/2017 |
10.04
|
100 | 10.81 | 10.81 | 10.04 | 0 | 0 | 0 | |
| 08/05/2017 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
| 05/05/2017 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
| 04/05/2017 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
| 03/05/2017 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
| 28/04/2017 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
| 27/04/2017 |
10.81
|
800 | 9.84 | 10.81 | 10.09 | 0 | 0 | 0 | |
| 26/04/2017 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 25/04/2017 |
9.84
|
100 | 9.43 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 24/04/2017 |
9.43
|
100 | 9.78 | 9.78 | 9.43 | 0 | 0 | 0 | |
| 21/04/2017 |
9.78
|
100 | 10.25 | 10.25 | 9.78 | 0 | 0 | 0 | |
| 20/04/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 19/04/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 18/04/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 17/04/2017 |
10.25
|
300 | 9.37 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 14/04/2017 |
9.37
|
200 | 10.40 | 10.40 | 9.37 | 0 | 0 | 0 | |
| 13/04/2017 |
10.40
|
300 | 11.53 | 11.53 | 10.40 | 0 | 200 | -0.0 | |
| 12/04/2017 |
11.53
|
3,000 | 11.94 | 11.94 | 11.53 | 0 | 0 | 0 | |
| 11/04/2017 |
11.94
|
100 | 11.53 | 11.94 | 11.94 | 0 | 0 | 0 | |
| 10/04/2017 |
11.53
|
1,400 | 10.50 | 11.53 | 10.76 | 0 | 0 | 0 | |
| 07/04/2017 |
10.50
|
8,400 | 9.73 | 10.50 | 9.73 | 0 | 0 | 0 | |
| 05/04/2017 |
9.73
|
1,500 | 9.73 | 9.73 | 8.76 | 0 | 0 | 0 | |
| 04/04/2017 |
9.73
|
8,800 | 10.04 | 11.01 | 9.73 | 0 | 0 | 0 | |
| 03/04/2017 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
| 31/03/2017 |
10.04
|
2,300 | 11.12 | 11.12 | 10.04 | 0 | 0 | 0 | |
| 30/03/2017 |
11.12
|
100 | 12.24 | 12.24 | 11.12 | 0 | 0 | 0 | |
| 29/03/2017 |
12.24
|
1,200 | 11.37 | 12.24 | 10.25 | 0 | 0 | 0 | |
| 28/03/2017 |
11.37
|
13,800 | 12.45 | 13.68 | 11.37 | 200 | 0 | 0.0 | |
| 27/03/2017 |
12.45
|
100 | 11.32 | 12.45 | 12.45 | 0 | 0 | 0 | |
| 24/03/2017 |
11.32
|
100 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |