Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
28.90
28.90
28.90
|
2 tháng
(2024-07-22) |
1.40 | 5.09% | 20,900 | -10,800 | -0.3 |
26
29.50
28.90
|
3 tháng
(2024-06-24) |
-1.10 | -3.67% | 28,000 | -10,900 | -0.3 |
26
30.20
28.90
|
6 tháng
(2024-03-25) |
3.33 | 13% | 102,612 | -32,000 | -0.9 |
22.74
31.20
28.90
|
12 tháng
(2023-09-26) |
-3.85 | -11.75% | 126,864 | -32,800 | -0.9 |
22.74
34.92
28.90
|
24 tháng
(2022-10-03) |
3.32 | 12.99% | 143,283 | -31,300 | -0.8 |
22.74
34.92
28.90
|
36 tháng
(2021-10-06) |
5.45 | 23.26% | 215,484 | -35,300 | -0.9 |
19.30
39.99
28.90
|
60 tháng
(2019-10-17) |
0.40 | 1.42% | 334,845 | -44,400 | -1.2 |
14.28
39.99
28.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
10/07/2017 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
07/07/2017 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
06/07/2017 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
05/07/2017 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
04/07/2017 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
03/07/2017 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
30/06/2017 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
29/06/2017 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
28/06/2017 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
27/06/2017 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
26/06/2017 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
23/06/2017 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
22/06/2017 |
11.81
|
1,000 | 11.81 | 11.81 | 11.81 | 1,000 | 0 | 0.0 | |
21/06/2017 |
11.75
|
100 | 11.75 | 11.75 | 11.75 | 0 | 100 | -0.0 | |
20/06/2017 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
19/06/2017 |
13.23
|
100 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
16/06/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
15/06/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
14/06/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
13/06/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
12/06/2017 |
11.75
|
100 | 11.75 | 11.75 | 11.75 | 0 | 100 | -0.0 | |
09/06/2017 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
08/06/2017 |
13.23
|
200 | 10.26 | 13.23 | 10.26 | 0 | 100 | -0.0 | |
07/06/2017 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
06/06/2017 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
05/06/2017 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
02/06/2017 |
12.01
|
100 | 12.01 | 12.01 | 12.01 | 0 | 100 | -0.0 | |
01/06/2017 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
31/05/2017 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
30/05/2017 |
12.01
|
100 | 12.01 | 12.01 | 12.01 | 0 | 100 | -0.0 | |
29/05/2017 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
26/05/2017 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
25/05/2017 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
24/05/2017 |
12.01
|
100 | 12.01 | 12.01 | 12.01 | 0 | 100 | -0.0 | |
23/05/2017 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
22/05/2017 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
19/05/2017 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
18/05/2017 |
12.91
|
200 | 11.04 | 12.91 | 11.04 | 0 | 100 | -0.0 | |
17/05/2017 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
16/05/2017 |
12.98
|
200 | 12.91 | 12.98 | 12.91 | 200 | 0 | 0.0 | |
15/05/2017 |
11.30
|
200 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
12/05/2017 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
11/05/2017 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
10/05/2017 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
09/05/2017 |
11.17
|
100 | 11.17 | 11.17 | 11.17 | 0 | 100 | -0.0 | |
08/05/2017 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
05/05/2017 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
04/05/2017 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
03/05/2017 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
28/04/2017 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
27/04/2017 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
26/04/2017 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
25/04/2017 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
24/04/2017 |
13.23
|
200 | 12.91 | 13.23 | 12.91 | 200 | 0 | 0.0 | |
21/04/2017 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
20/04/2017: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
20/04/2017 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
19/04/2017 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
18/04/2017 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
17/04/2017 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
14/04/2017 |
12.10
|
700 | 10.35 | 12.10 | 10.35 | 0 | 0 | 0 | |
13/04/2017 |
11.80
|
300 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
12/04/2017 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
11/04/2017 |
11.56
|
200 | 11.31 | 11.56 | 11.31 | 0 | 0 | 0 | |
10/04/2017 |
10.59
|
500 | 11.01 | 11.01 | 10.59 | 0 | 0 | 0 | |
07/04/2017 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
05/04/2017 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
04/04/2017 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
03/04/2017 |
10.89
|
800 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
31/03/2017 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
30/03/2017 |
10.35
|
215 | 11.37 | 11.37 | 10.35 | 0 | 0 | 0 | |
29/03/2017 |
9.92
|
100 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
28/03/2017 |
9.86
|
1,300 | 10.29 | 10.29 | 9.80 | 0 | 0 | 0 | |
27/03/2017 |
9.68
|
1,100 | 13.07 | 13.07 | 9.68 | 0 | 0 | 0 | |
24/03/2017 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
23/03/2017 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
22/03/2017 |
13.49
|
300 | 10.29 | 13.49 | 10.29 | 0 | 0 | 0 | |
21/03/2017 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
20/03/2017 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
17/03/2017 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
16/03/2017 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
15/03/2017 |
10.53
|
300 | 14.16 | 14.16 | 10.53 | 0 | 0 | 0 | |
14/03/2017 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
13/03/2017 |
12.34
|
110 | 12.34 | 12.34 | 12.34 | 100 | 100 | 0 | |
10/03/2017 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
09/03/2017 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
08/03/2017 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
07/03/2017 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
06/03/2017 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
03/03/2017 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
02/03/2017 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
01/03/2017 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
28/02/2017 |
14.52
|
1,900 | 13.92 | 14.52 | 13.92 | 0 | 100 | -0.0 | |
27/02/2017 |
15.49
|
10 | 15.49 | 15.49 | 15.49 | 0 | 10 | -0.0 | |
24/02/2017 |
15.49
|
1 | 15.49 | 15.49 | 15.49 | 0 | 1 | -0.0 | |
23/02/2017 |
15.49
|
100 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
22/02/2017 |
13.31
|
600 | 14.52 | 14.52 | 13.31 | 100 | 0 | 0.0 | |
21/02/2017 |
13.31
|
300 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
20/02/2017 |
16.34
|
200 | 13.25 | 16.34 | 13.25 | 200 | 100 | 0.0 | |
17/02/2017 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 |