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) |
0.10 | 0.40% | 13,500 | 0 | 0 |
25
27.40
25.10
|
2 tháng
(2024-07-22) |
-5.90 | -19.03% | 68,300 | 0 | 0 |
24
31
25.10
|
3 tháng
(2024-06-20) |
-3.30 | -11.62% | 80,000 | 0 | 0 |
24
31.50
25.10
|
6 tháng
(2024-03-22) |
-2.31 | -8.42% | 170,502 | 0 | 0 |
23.35
32.81
25.10
|
12 tháng
(2023-09-25) |
0.08 | 0.32% | 235,606 | 0 | 0 |
23.16
32.81
25.10
|
24 tháng
(2022-09-29) |
0.07 | 0.29% | 462,090 | -31,700 | -0.8 |
19.07
32.81
25.10
|
36 tháng
(2021-10-04) |
-2.03 | -7.49% | 858,873 | -65,800 | -1.8 |
19.07
32.81
25.10
|
60 tháng
(2019-10-15) |
9.19 | 57.75% | 3,541,686 | -2,600 | -0.0 |
15.87
32.81
25.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2017 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
06/07/2017 |
12.34
|
1,000 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
05/07/2017 |
13.45
|
100 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
04/07/2017 |
12.63
|
3,000 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
03/07/2017 |
12.34
|
28,600 | 12.92 | 12.92 | 11.81 | 0 | 0 | 0 | |
30/06/2017 |
13.98
|
500 | 11.28 | 13.98 | 11.28 | 0 | 0 | 0 | |
29/06/2017 |
13.86
|
3,900 | 13.10 | 13.86 | 13.10 | 0 | 0 | 0 | |
28/06/2017 |
13.86
|
100 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
27/06/2017 |
12.81
|
11,500 | 12.86 | 12.86 | 12.81 | 0 | 0 | 0 | |
26/06/2017 |
12.81
|
43,400 | 10.57 | 12.92 | 10.57 | 0 | 0 | 0 | |
23/06/2017 |
13.04
|
200 | 11.28 | 13.04 | 11.28 | 0 | 0 | 0 | |
22/06/2017 |
13.39
|
300 | 12.86 | 13.39 | 12.86 | 0 | 0 | 0 | |
21/06/2017 |
13.22
|
15,300 | 12.57 | 13.22 | 12.57 | 0 | 0 | 0 | |
20/06/2017 |
12.57
|
9,500 | 11.81 | 12.57 | 11.81 | 0 | 0 | 0 | |
19/06/2017 |
11.87
|
400 | 11.92 | 11.92 | 11.75 | 0 | 0 | 0 | |
16/06/2017 |
11.69
|
19,000 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
15/06/2017 |
11.69
|
500 | 11.75 | 11.75 | 11.69 | 0 | 0 | 0 | |
14/06/2017 |
11.75
|
10,600 | 11.16 | 11.75 | 11.16 | 0 | 0 | 0 | |
13/06/2017 |
11.16
|
26,600 | 11.46 | 11.92 | 11.16 | 0 | 0 | 0 | |
12/06/2017 |
11.16
|
1,700 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
09/06/2017 |
11.16
|
2,400 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
08/06/2017 |
11.16
|
6,000 | 11.16 | 11.46 | 11.16 | 0 | 0 | 0 | |
07/06/2017 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
06/06/2017 |
11.16
|
15,400 | 11.04 | 11.16 | 11.04 | 0 | 0 | 0 | |
05/06/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
05/06/2017 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
02/06/2017 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
01/06/2017 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
31/05/2017 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
30/05/2017 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
29/05/2017 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
26/05/2017 |
10.28
|
1,000 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
25/05/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
24/05/2017 |
10.22
|
4,100 | 10.17 | 10.22 | 10.17 | 0 | 0 | 0 | |
23/05/2017 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
22/05/2017 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
19/05/2017 |
10.17
|
4,000 | 10.00 | 10.17 | 10.00 | 0 | 0 | 0 | |
18/05/2017 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
17/05/2017 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
16/05/2017 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
15/05/2017 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
12/05/2017 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
11/05/2017 |
10.11
|
1,700 | 8.98 | 10.17 | 8.98 | 0 | 0 | 0 | |
10/05/2017 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
09/05/2017 |
7.68
|
19,600 | 7.68 | 7.91 | 7.68 | 0 | 0 | 0 | |
08/05/2017 |
8.92
|
30,400 | 9.60 | 9.60 | 8.92 | 0 | 0 | 0 | |
05/05/2017 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
04/05/2017 |
10.45
|
2,500 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
03/05/2017 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
28/04/2017 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
27/04/2017 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
26/04/2017 |
10.45
|
1,600 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
25/04/2017 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
24/04/2017 |
11.86
|
100 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
21/04/2017 |
10.51
|
15,500 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
20/04/2017 |
10.45
|
1,100 | 10.90 | 10.90 | 10.45 | 0 | 0 | 0 | |
19/04/2017 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
18/04/2017 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
17/04/2017 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
14/04/2017 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
13/04/2017 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
12/04/2017 |
10.90
|
721 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
11/04/2017 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
10/04/2017 |
12.71
|
2,000 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
07/04/2017 |
11.07
|
1,000 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
05/04/2017 |
10.05
|
20,900 | 9.04 | 10.05 | 9.04 | 0 | 0 | 0 | |
04/04/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
03/04/2017 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
31/03/2017 |
8.64
|
7,015 | 8.81 | 8.81 | 8.64 | 0 | 0 | 0 | |
30/03/2017 |
8.47
|
3,600 | 9.26 | 9.26 | 8.47 | 0 | 0 | 0 | |
29/03/2017 |
9.04
|
2,800 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
28/03/2017 |
8.98
|
3,100 | 9.04 | 9.04 | 8.98 | 0 | 0 | 0 | |
27/03/2017 |
9.04
|
3,500 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
24/03/2017 |
8.98
|
4,700 | 8.87 | 8.98 | 8.87 | 0 | 0 | 0 | |
23/03/2017 |
8.70
|
600 | 8.59 | 8.70 | 8.59 | 0 | 0 | 0 | |
22/03/2017 |
9.04
|
7,500 | 8.87 | 9.04 | 8.87 | 0 | 0 | 0 | |
21/03/2017 |
8.76
|
6,600 | 8.87 | 8.87 | 8.76 | 0 | 0 | 0 | |
20/03/2017 |
8.81
|
27,300 | 8.76 | 8.87 | 8.76 | 0 | 0 | 0 | |
17/03/2017 |
8.59
|
15,800 | 8.76 | 8.76 | 8.59 | 0 | 0 | 0 | |
16/03/2017 |
8.59
|
3,400 | 8.47 | 9.32 | 8.47 | 0 | 0 | 0 | |
15/03/2017 |
8.36
|
3,600 | 8.47 | 8.47 | 8.36 | 0 | 0 | 0 | |
14/03/2017 |
8.59
|
500 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
13/03/2017 |
8.53
|
13,200 | 8.47 | 8.53 | 8.47 | 0 | 0 | 0 | |
10/03/2017 |
8.47
|
12,000 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
09/03/2017 |
8.47
|
6,000 | 8.53 | 8.53 | 8.47 | 0 | 0 | 0 | |
08/03/2017 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
07/03/2017 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
06/03/2017 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
03/03/2017 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
02/03/2017 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
01/03/2017 |
8.64
|
500 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
28/02/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
27/02/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
24/02/2017 |
10.17
|
100 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
23/02/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
22/02/2017 |
9.72
|
200 | 9.32 | 9.72 | 9.32 | 0 | 0 | 0 | |
21/02/2017 |
9.04
|
3,100 | 8.47 | 9.04 | 8.47 | 0 | 0 | 0 |