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) |
-1.20 | -4.14% | 22,200 | 7,700 | 0.2 |
27
29.80
27.80
|
2 tháng
(2024-07-22) |
-5.50 | -16.52% | 59,300 | 31,800 | 0.9 |
27
33.30
27.80
|
3 tháng
(2024-06-24) |
1.45 | 5.51% | 79,300 | 38,500 | 1.2 |
26.35
34.68
27.80
|
6 tháng
(2024-03-25) |
3.94 | 16.53% | 102,700 | 41,300 | 1.3 |
23.47
34.68
27.80
|
12 tháng
(2023-09-26) |
-3.53 | -11.27% | 116,100 | 38,100 | 1.2 |
23.09
34.68
27.80
|
24 tháng
(2022-10-03) |
7.02 | 33.76% | 202,914 | 68,300 | 2.1 |
13.95
42.75
27.80
|
36 tháng
(2021-10-06) |
4.14 | 17.50% | 505,145 | 95,200 | 2.8 |
13.95
42.75
27.80
|
60 tháng
(2019-10-17) |
8.08 | 40.97% | 640,003 | 94,804 | 2.8 |
13.95
42.75
27.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
10/07/2017 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
07/07/2017 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
06/07/2017 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
05/07/2017 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
04/07/2017 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
03/07/2017 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
30/06/2017 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
29/06/2017 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
28/06/2017 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
27/06/2017 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
26/06/2017 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
23/06/2017 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
22/06/2017 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
21/06/2017 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
20/06/2017 |
11.94
|
100 | 10.43 | 11.94 | 11.94 | 0 | 0 | 0 | |
19/06/2017 |
10.43
|
5,000 | 11.01 | 11.01 | 10.43 | 0 | 0 | 0 | |
16/06/2017 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
15/06/2017 |
11.01
|
1,700 | 12.81 | 12.81 | 11.01 | 0 | 0 | 0 | |
14/06/2017 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
13/06/2017 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
12/06/2017 |
12.81
|
400 | 12.95 | 12.95 | 12.81 | 0 | 400 | -0.0 | |
09/06/2017 |
12.95
|
7,100 | 12.23 | 14.17 | 12.95 | 7,000 | 0 | 0.1 | |
08/06/2017 |
12.23
|
5,100 | 14.17 | 14.17 | 12.23 | 0 | 0 | 0 | |
07/06/2017 |
14.17
|
100 | 12.95 | 14.17 | 14.17 | 0 | 0 | 0 | |
06/06/2017 |
12.95
|
6,000 | 14.32 | 14.32 | 12.95 | 0 | 0 | 0 | |
05/06/2017 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
02/06/2017 |
14.32
|
100 | 12.52 | 14.32 | 14.32 | 0 | 0 | 0 | |
01/06/2017 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 | |
31/05/2017 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 | |
30/05/2017 |
12.52
|
100 | 11.29 | 12.52 | 12.52 | 0 | 0 | 0 | |
29/05/2017 |
11.29
|
200 | 11.29 | 12.88 | 11.29 | 0 | 0 | 0 | |
26/05/2017 |
11.29
|
1,400 | 10.79 | 11.29 | 11.29 | 0 | 0 | 0 | |
25/05/2017 |
10.79
|
400 | 11.65 | 12.88 | 10.79 | 300 | 300 | 0 | |
24/05/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
24/05/2017 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
23/05/2017 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
22/05/2017 |
11.65
|
100 | 10.41 | 11.65 | 11.65 | 0 | 0 | 0 | |
19/05/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
18/05/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
17/05/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
16/05/2017 |
10.41
|
100 | 10.69 | 10.69 | 10.41 | 0 | 0 | 0 | |
15/05/2017 |
10.69
|
3,000 | 10.76 | 10.76 | 10.48 | 0 | 2,700 | -0.0 | |
12/05/2017 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
11/05/2017 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
10/05/2017 |
10.76
|
200 | 10.07 | 10.76 | 10.76 | 0 | 200 | -0.0 | |
09/05/2017 |
10.07
|
2,200 | 10.34 | 10.34 | 10.07 | 0 | 2,000 | -0.0 | |
08/05/2017 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
05/05/2017 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
04/05/2017 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
03/05/2017 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
28/04/2017 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
27/04/2017 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
26/04/2017 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
25/04/2017 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
24/04/2017 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
21/04/2017 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
20/04/2017 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
19/04/2017 |
10.34
|
100 | 10.07 | 10.34 | 10.34 | 100 | 0 | 0.0 | |
18/04/2017 |
10.07
|
100 | 10.00 | 10.07 | 10.07 | 100 | 0 | 0.0 | |
17/04/2017 |
10.00
|
5,100 | 10.00 | 10.07 | 10.00 | 0 | 0 | 0 | |
14/04/2017 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
13/04/2017 |
10.00
|
100 | 9.65 | 10.00 | 10.00 | 0 | 0 | 0 | |
12/04/2017 |
9.65
|
700 | 9.65 | 9.65 | 9.38 | 0 | 0 | 0 | |
11/04/2017 |
9.65
|
110 | 9.45 | 9.65 | 9.65 | 0 | 0 | 0 | |
10/04/2017 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
07/04/2017 |
9.45
|
100 | 10.00 | 10.00 | 9.45 | 0 | 0 | 0 | |
05/04/2017 |
10.00
|
200 | 9.65 | 10.00 | 9.38 | 0 | 0 | 0 | |
04/04/2017 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
03/04/2017 |
9.65
|
3,000 | 9.59 | 9.65 | 9.65 | 0 | 0 | 0 | |
31/03/2017 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
30/03/2017 |
9.59
|
0 | 9.65 | 9.59 | 9.59 | 0 | 0 | 0 | |
29/03/2017 |
9.65
|
10,000 | 10.41 | 10.41 | 8.90 | 0 | 0 | 0 | |
28/03/2017 |
10.41
|
122 | 10.48 | 10.48 | 10.41 | 0 | 0 | 0 | |
27/03/2017 |
10.48
|
3,000 | 10.41 | 10.48 | 10.48 | 0 | 0 | 0 | |
24/03/2017 |
10.41
|
2 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
23/03/2017 |
10.41
|
32 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
22/03/2017 |
10.41
|
100 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
21/03/2017 |
10.41
|
100 | 11.45 | 11.45 | 10.41 | 0 | 0 | 0 | |
20/03/2017 |
11.45
|
247 | 10.07 | 11.52 | 11.45 | 0 | 0 | 0 | |
17/03/2017 |
10.07
|
100 | 10.96 | 10.96 | 10.07 | 0 | 0 | 0 | |
16/03/2017 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
15/03/2017 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
14/03/2017 |
10.96
|
10,000 | 12.83 | 12.83 | 10.96 | 0 | 0 | 0 | |
13/03/2017 |
12.83
|
8,600 | 15.03 | 15.03 | 12.83 | 0 | 0 | 0 | |
10/03/2017 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
09/03/2017 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
08/03/2017 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
07/03/2017 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
06/03/2017 |
15.03
|
1 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
03/03/2017 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
02/03/2017 |
15.03
|
1 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
01/03/2017 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
28/02/2017 |
15.03
|
100 | 14.00 | 15.03 | 15.03 | 0 | 0 | 0 | |
27/02/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
24/02/2017 |
14.00
|
105 | 13.72 | 14.00 | 14.00 | 0 | 0 | 0 | |
23/02/2017 |
13.72
|
100 | 12.41 | 13.72 | 13.72 | 0 | 0 | 0 | |
22/02/2017 |
12.41
|
100 | 12.55 | 12.55 | 12.41 | 0 | 0 | 0 | |
21/02/2017 |
12.55
|
4,400 | 11.59 | 14.21 | 10.90 | 0 | 0 | 0 | |
20/02/2017 |
11.59
|
800 | 13.59 | 15.10 | 11.59 | 0 | 0 | 0 | |
17/02/2017 |
13.59
|
100 | 12.41 | 13.59 | 13.59 | 0 | 0 | 0 |