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) |
0.99 | 3.05% | 19,200 | 4,900 | 0.2 |
32.51
37.40
33.50
|
2 tháng
(2024-07-22) |
0.40 | 1.21% | 26,600 | 5,900 | 0.2 |
32.41
37.40
33.50
|
3 tháng
(2024-06-24) |
0.60 | 1.82% | 53,700 | 5,500 | 0.2 |
32.41
37.40
33.50
|
6 tháng
(2024-03-25) |
-0.20 | -0.60% | 254,900 | 40,200 | 1.3 |
31.13
37.40
33.50
|
12 tháng
(2023-09-26) |
-3.47 | -9.39% | 682,300 | 91,800 | 3.1 |
28.36
44.46
33.50
|
24 tháng
(2022-10-03) |
3.67 | 12.30% | 3,036,148 | 91,001 | 3.1 |
26.44
44.46
33.50
|
36 tháng
(2021-10-06) |
5.06 | 17.78% | 3,345,934 | 101,901 | 3.5 |
24.79
44.46
33.50
|
60 tháng
(2019-10-17) |
15.79 | 89.19% | 6,308,098 | 112,400 | 3.9 |
13.88
44.46
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2017 |
12.34
|
2,400 | 12.16 | 12.34 | 10.95 | 0 | 0 | 0 | |
10/07/2017 |
12.16
|
1,900 | 12.71 | 12.89 | 12.16 | 0 | 0 | 0 | |
07/07/2017: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
07/07/2017 |
12.71
|
1,000 | 12.04 | 12.71 | 12.71 | 0 | 0 | 0 | |
06/07/2017 |
12.04
|
14,620 | 11.23 | 12.33 | 11.00 | 0 | 0 | 0 | |
05/07/2017 |
11.23
|
5,500 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
04/07/2017 |
11.23
|
5,000 | 11.23 | 11.23 | 10.95 | 0 | 0 | 0 | |
03/07/2017 |
11.23
|
1,000 | 11.18 | 11.23 | 11.06 | 0 | 0 | 0 | |
30/06/2017 |
11.18
|
10,700 | 11.46 | 11.46 | 10.72 | 0 | 0 | 0 | |
29/06/2017 |
11.46
|
700 | 10.48 | 11.46 | 10.89 | 0 | 0 | 0 | |
28/06/2017 |
10.48
|
38,497 | 10.48 | 10.60 | 10.48 | 0 | 0 | 0 | |
27/06/2017 |
10.48
|
7,000 | 10.48 | 10.60 | 10.08 | 0 | 0 | 0 | |
26/06/2017 |
10.48
|
1,000 | 10.37 | 10.48 | 10.37 | 0 | 0 | 0 | |
23/06/2017 |
10.37
|
3,500 | 9.91 | 10.37 | 9.97 | 0 | 0 | 0 | |
22/06/2017 |
9.91
|
10,000 | 9.91 | 10.02 | 9.91 | 0 | 0 | 0 | |
21/06/2017 |
9.91
|
2,200 | 10.89 | 10.89 | 9.91 | 0 | 0 | 0 | |
20/06/2017 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
19/06/2017 |
10.89
|
200 | 10.83 | 10.89 | 10.89 | 0 | 0 | 0 | |
16/06/2017 |
10.83
|
100 | 10.08 | 10.83 | 10.83 | 0 | 0 | 0 | |
15/06/2017 |
10.08
|
3,200 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
14/06/2017 |
10.08
|
8,200 | 10.08 | 10.08 | 10.02 | 0 | 0 | 0 | |
13/06/2017 |
10.08
|
6,800 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
12/06/2017 |
10.08
|
4,000 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
09/06/2017 |
10.08
|
1,400 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
08/06/2017 |
10.08
|
4,200 | 9.39 | 10.08 | 9.68 | 0 | 0 | 0 | |
07/06/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
06/06/2017 |
9.39
|
3,400 | 9.33 | 9.39 | 9.39 | 0 | 0 | 0 | |
05/06/2017 |
9.33
|
2,200 | 9.51 | 9.51 | 9.33 | 0 | 0 | 0 | |
02/06/2017 |
9.51
|
6,200 | 9.79 | 9.79 | 9.51 | 0 | 0 | 0 | |
01/06/2017 |
9.79
|
5,037 | 9.74 | 9.79 | 9.79 | 0 | 0 | 0 | |
31/05/2017 |
9.74
|
4,000 | 9.74 | 9.74 | 9.74 | 1,100 | 0 | 0.0 | |
30/05/2017 |
9.74
|
1,000 | 9.91 | 9.91 | 9.74 | 1,000 | 0 | 0.0 | |
29/05/2017 |
9.91
|
5,000 | 9.74 | 9.91 | 9.91 | 0 | 0 | 0 | |
26/05/2017 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
25/05/2017 |
9.74
|
1,000 | 9.56 | 9.74 | 9.74 | 0 | 0 | 0 | |
24/05/2017 |
9.56
|
500 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
23/05/2017 |
9.56
|
526 | 9.91 | 9.91 | 9.56 | 0 | 0 | 0 | |
22/05/2017 |
9.91
|
28,000 | 9.85 | 9.91 | 9.91 | 0 | 0 | 0 | |
19/05/2017 |
9.85
|
4,100 | 9.56 | 9.85 | 9.79 | 0 | 0 | 0 | |
18/05/2017 |
9.56
|
200 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
17/05/2017 |
9.56
|
5,300 | 9.51 | 9.56 | 9.51 | 0 | 0 | 0 | |
16/05/2017 |
9.51
|
2,100 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
15/05/2017 |
9.51
|
1,100 | 9.79 | 9.79 | 9.51 | 0 | 0 | 0 | |
12/05/2017 |
9.79
|
200 | 9.51 | 9.79 | 9.79 | 0 | 0 | 0 | |
11/05/2017 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
10/05/2017 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
09/05/2017 |
9.51
|
320 | 9.39 | 9.51 | 9.51 | 0 | 0 | 0 | |
08/05/2017 |
9.39
|
2,000 | 9.79 | 9.79 | 9.39 | 0 | 0 | 0 | |
05/05/2017 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
04/05/2017 |
9.79
|
1,000 | 9.51 | 9.79 | 9.79 | 0 | 0 | 0 | |
03/05/2017 |
9.51
|
7,000 | 9.28 | 9.51 | 9.45 | 0 | 0 | 0 | |
28/04/2017 |
9.28
|
4,000 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
27/04/2017 |
9.28
|
8,800 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
26/04/2017 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
25/04/2017 |
9.28
|
2,800 | 9.28 | 9.33 | 9.28 | 0 | 0 | 0 | |
24/04/2017 |
9.28
|
46 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
21/04/2017 |
9.28
|
2,500 | 9.28 | 9.28 | 9.22 | 0 | 0 | 0 | |
20/04/2017 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
19/04/2017 |
9.28
|
30,000 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
18/04/2017 |
9.28
|
520 | 9.33 | 9.33 | 9.28 | 0 | 0 | 0 | |
17/04/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
14/04/2017 |
9.33
|
8,100 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
13/04/2017 |
9.33
|
960 | 9.28 | 9.33 | 9.33 | 0 | 0 | 0 | |
12/04/2017 |
9.28
|
300 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
11/04/2017 |
9.28
|
24,400 | 9.28 | 9.28 | 9.22 | 0 | 0 | 0 | |
10/04/2017 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
07/04/2017 |
9.28
|
1,600 | 9.39 | 9.39 | 9.28 | 0 | 0 | 0 | |
05/04/2017 |
9.39
|
7,966 | 9.28 | 9.39 | 9.33 | 0 | 0 | 0 | |
04/04/2017 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
03/04/2017 |
9.28
|
84,500 | 9.22 | 9.68 | 9.22 | 0 | 0 | 0 | |
31/03/2017 |
9.22
|
2,000 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
30/03/2017 |
9.22
|
4,900 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
29/03/2017 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
28/03/2017 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
27/03/2017 |
9.22
|
1,000 | 8.81 | 9.22 | 9.22 | 0 | 0 | 0 | |
24/03/2017 |
8.81
|
100 | 9.28 | 9.28 | 8.81 | 0 | 0 | 0 | |
23/03/2017 |
9.28
|
100 | 9.68 | 9.68 | 9.28 | 0 | 0 | 0 | |
22/03/2017 |
9.68
|
66 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
21/03/2017 |
9.68
|
80 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
20/03/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
17/03/2017 |
9.68
|
220 | 9.85 | 9.85 | 9.62 | 0 | 100 | -0.0 | |
16/03/2017 |
9.85
|
118 | 9.22 | 9.85 | 9.85 | 0 | 0 | 0 | |
15/03/2017 |
9.22
|
1,010 | 9.10 | 9.22 | 9.22 | 0 | 0 | 0 | |
14/03/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
13/03/2017 |
9.10
|
1,600 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
10/03/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
09/03/2017 |
9.10
|
2,700 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
08/03/2017 |
9.10
|
1 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
07/03/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
06/03/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
03/03/2017 |
9.10
|
101 | 9.22 | 9.22 | 9.10 | 0 | 0 | 0 | |
02/03/2017 |
9.22
|
2,000 | 9.10 | 9.22 | 9.22 | 0 | 0 | 0 | |
01/03/2017 |
9.10
|
1,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
28/02/2017 |
9.10
|
40 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
27/02/2017 |
9.10
|
2,130 | 9.10 | 9.10 | 8.99 | 0 | 0 | 0 | |
24/02/2017 |
9.10
|
100 | 9.22 | 9.22 | 9.10 | 0 | 0 | 0 | |
23/02/2017 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
22/02/2017 |
9.22
|
1,100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
21/02/2017 |
9.22
|
5,060 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
20/02/2017 |
9.22
|
19,500 | 9.10 | 9.22 | 9.22 | 0 | 0 | 0 | |
17/02/2017 |
9.10
|
2,400 | 9.33 | 9.33 | 9.10 | 0 | 0 | 0 |